Skip to main content

Information Svcs Group (NQ: III )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.873 1.919 1.836 1.900 57,750 +0.01(+0.49%)
Jun 29, 2020 1.891 1.928 1.864 1.891 92,103 +0.01(+0.49%)
Jun 26, 2020 1.864 2.020 1.836 1.882 375,373 +0.02(+0.99%)
Jun 25, 2020 1.781 1.873 1.781 1.864 88,763 +0.06(+3.05%)
Jun 24, 2020 1.827 1.845 1.763 1.808 111,563 -0.01(-0.51%)
Jun 23, 2020 1.873 1.873 1.744 1.818 168,154 -0.06(-2.94%)
Jun 22, 2020 1.836 1.882 1.735 1.873 130,327 +0.03(+1.49%)
Jun 19, 2020 1.873 1.946 1.799 1.845 187,468 -0.02(-0.99%)
Jun 18, 2020 1.836 1.882 1.758 1.864 117,347 +0.03(+1.50%)
Jun 17, 2020 1.900 1.919 1.808 1.836 62,412 -0.05(-2.44%)
Jun 16, 2020 2.001 2.001 1.799 1.882 95,867 -0.01(-0.49%)
Jun 15, 2020 1.808 1.919 1.808 1.891 109,088 +0.04(+1.98%)
Jun 12, 2020 1.891 1.891 1.735 1.854 167,098 +0.05(+2.54%)
Jun 11, 2020 1.857 1.857 1.662 1.808 300,482 -0.03(-1.50%)
Jun 10, 2020 1.946 1.946 1.818 1.836 177,147 -0.10(-5.21%)
Jun 09, 2020 1.900 1.974 1.900 1.937 118,521 +0.04(+1.93%)
Jun 08, 2020 1.919 1.974 1.873 1.900 145,250 -0.05(-2.36%)
Jun 05, 2020 1.836 2.010 1.818 1.946 291,933 +0.17(+9.84%)
Jun 04, 2020 1.873 1.946 1.726 1.772 292,368 -0.10(-5.39%)
Jun 03, 2020 1.763 1.892 1.744 1.873 313,028 +0.16(+9.09%)
Jun 02, 2020 1.652 1.772 1.643 1.717 361,441 +0.07(+4.47%)
Jun 01, 2020 1.607 1.698 1.570 1.643 723,408 +0.06(+4.07%)
May 29, 2020 1.588 1.607 1.561 1.579 182,349 -0.03(-1.71%)
May 28, 2020 1.680 1.689 1.588 1.607 181,909 -0.04(-2.23%)
May 27, 2020 1.698 1.698 1.625 1.643 272,788 +0.01(+0.56%)
May 26, 2020 1.662 1.698 1.597 1.634 291,538 +0.04(+2.30%)
May 22, 2020 1.671 1.690 1.561 1.597 293,458 -0.06(-3.33%)
May 21, 2020 1.689 1.744 1.616 1.652 243,512 -0.05(-2.70%)
May 20, 2020 1.680 1.781 1.671 1.698 206,786 +0.01(+0.54%)
May 19, 2020 1.799 1.813 1.652 1.689 209,687 -0.13(-7.07%)
May 18, 2020 1.965 2.029 1.735 1.818 265,962 -0.05(-2.46%)
May 15, 2020 1.882 1.983 1.836 1.864 148,145 +0.01(+0.50%)
May 14, 2020 1.854 1.946 1.818 1.854 108,888 -0.04(-1.94%)
May 13, 2020 2.066 2.084 1.799 1.891 103,712 -0.17(-8.04%)
May 12, 2020 2.405 2.414 2.047 2.056 132,012 -0.41(-16.73%)
May 11, 2020 2.414 2.506 2.359 2.469 117,141 +0.06(+2.28%)
May 08, 2020 2.332 2.469 2.313 2.414 77,013 +0.10(+4.36%)
May 07, 2020 2.020 2.332 2.020 2.313 195,698 +0.31(+15.60%)
May 06, 2020 2.093 2.131 1.992 2.001 35,303 -0.08(-3.96%)
May 05, 2020 2.277 2.277 2.066 2.084 85,095 -0.17(-7.35%)
May 04, 2020 2.194 2.268 2.130 2.249 30,087 +0.02(+0.82%)
May 01, 2020 2.240 2.277 2.139 2.231 59,366 -0.06(-2.80%)
Apr 30, 2020 2.222 2.332 2.212 2.295 74,203 -0.03(-1.19%)
Apr 29, 2020 2.222 2.350 2.130 2.323 119,789 +0.16(+7.43%)
Apr 28, 2020 2.277 2.277 2.121 2.162 89,621 -0.03(-1.46%)
Apr 27, 2020 2.203 2.295 2.157 2.194 77,169 -0.01(-0.42%)
Apr 24, 2020 2.185 2.249 2.157 2.203 40,522 -0.01(-0.41%)
Apr 23, 2020 2.176 2.304 2.139 2.212 55,019 +0.03(+1.26%)
Apr 22, 2020 2.231 2.231 2.167 2.185 33,340 -0.05(-2.06%)
Apr 21, 2020 2.194 2.231 2.130 2.231 34,830 +0.00(+0.00%)
Apr 20, 2020 2.249 2.332 2.194 2.231 49,575 -0.10(-4.33%)
Apr 17, 2020 2.157 2.368 2.093 2.332 98,472 +0.17(+8.09%)
Apr 16, 2020 2.121 2.176 2.029 2.157 99,552 -0.02(-0.84%)
Apr 15, 2020 2.148 2.212 2.066 2.176 102,427 -0.06(-2.47%)
Apr 14, 2020 2.304 2.350 2.185 2.231 94,929 -0.03(-1.22%)
Apr 13, 2020 2.268 2.387 2.167 2.258 37,812 -0.06(-2.38%)
Apr 09, 2020 2.240 2.405 2.203 2.313 122,764 +0.11(+5.00%)
Apr 08, 2020 2.001 2.212 1.891 2.203 123,298 +0.25(+12.68%)
Apr 07, 2020 1.818 2.176 1.818 1.955 144,222 -0.10(-4.91%)
Apr 06, 2020 1.625 2.084 1.607 2.056 156,803 +0.43(+26.55%)
Apr 03, 2020 1.708 1.845 1.570 1.625 223,960 -0.15(-8.29%)
Apr 02, 2020 1.909 2.075 1.689 1.772 170,959 -0.20(-10.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.