Skip to main content

Information Svcs Group (NQ: III )

4.100 +0.070 (+1.74%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.757 4.766 4.648 4.658 95,144 -0.07(-1.46%)
Dec 28, 2023 4.796 4.816 4.703 4.727 59,357 -0.07(-1.44%)
Dec 27, 2023 4.885 4.925 4.757 4.796 78,229 -0.07(-1.42%)
Dec 26, 2023 4.707 4.895 4.707 4.865 78,423 +0.17(+3.58%)
Dec 22, 2023 4.658 4.806 4.658 4.697 90,375 +0.01(+0.21%)
Dec 21, 2023 4.697 4.737 4.608 4.687 83,538 +0.02(+0.42%)
Dec 20, 2023 4.579 4.826 4.579 4.668 100,750 +0.06(+1.29%)
Dec 19, 2023 4.757 4.836 4.588 4.608 164,108 -0.11(-2.31%)
Dec 18, 2023 4.707 4.766 4.658 4.717 162,686 +0.02(+0.42%)
Dec 15, 2023 4.519 4.737 4.480 4.697 203,123 +0.21(+4.63%)
Dec 14, 2023 4.440 4.569 4.341 4.490 136,236 +0.16(+3.65%)
Dec 13, 2023 4.213 4.529 4.213 4.331 380,797 +0.11(+2.58%)
Dec 12, 2023 4.371 4.371 4.203 4.223 94,847 -0.13(-2.95%)
Dec 11, 2023 4.470 4.499 4.321 4.351 73,326 -0.15(-3.30%)
Dec 08, 2023 4.440 4.579 4.420 4.499 66,990 +0.01(+0.22%)
Dec 07, 2023 4.361 4.509 4.331 4.490 107,959 +0.13(+2.95%)
Dec 06, 2023 4.302 4.539 4.302 4.361 100,196 -0.02(-0.45%)
Dec 05, 2023 4.401 4.460 4.351 4.381 45,908 -0.08(-1.77%)
Dec 04, 2023 4.282 4.466 4.237 4.460 43,732 +0.19(+4.52%)
Dec 01, 2023 4.150 4.296 4.062 4.267 73,442 +0.20(+4.81%)
Nov 30, 2023 4.159 4.208 4.062 4.071 75,851 -0.12(-2.80%)
Nov 29, 2023 4.257 4.277 4.150 4.189 48,090 -0.03(-0.70%)
Nov 28, 2023 4.247 4.279 4.208 4.218 41,647 -0.02(-0.46%)
Nov 27, 2023 4.287 4.326 4.228 4.238 35,536 -0.04(-0.92%)
Nov 24, 2023 4.277 4.336 4.257 4.277 20,543 +0.03(+0.69%)
Nov 22, 2023 4.267 4.316 4.238 4.247 30,146 -0.02(-0.46%)
Nov 21, 2023 4.306 4.394 4.257 4.267 54,377 -0.13(-2.90%)
Nov 20, 2023 4.306 4.433 4.247 4.394 61,325 +0.12(+2.75%)
Nov 17, 2023 4.287 4.365 4.247 4.277 88,487 +0.02(+0.46%)
Nov 16, 2023 4.375 4.375 4.218 4.257 50,472 -0.07(-1.58%)
Nov 15, 2023 4.385 4.453 4.316 4.326 82,183 -0.07(-1.56%)
Nov 14, 2023 4.199 4.404 4.199 4.394 88,797 +0.26(+6.40%)
Nov 13, 2023 4.071 4.159 4.017 4.130 61,068 +0.03(+0.72%)
Nov 10, 2023 4.110 4.130 4.022 4.101 48,161 +0.02(+0.48%)
Nov 09, 2023 4.110 4.140 4.052 4.081 58,705 -0.02(-0.48%)
Nov 08, 2023 4.062 4.110 4.003 4.101 37,135 +0.04(+0.96%)
Nov 07, 2023 4.140 4.157 4.042 4.062 69,756 -0.06(-1.43%)
Nov 06, 2023 4.199 4.238 4.101 4.120 67,438 -0.10(-2.32%)
Nov 03, 2023 4.052 4.238 4.032 4.218 80,312 +0.19(+4.61%)
Nov 02, 2023 4.013 4.062 3.973 4.032 54,204 +0.05(+1.23%)
Nov 01, 2023 3.954 4.013 3.915 3.983 55,920 +0.01(+0.25%)
Oct 31, 2023 3.954 3.973 3.895 3.973 72,610 +0.03(+0.74%)
Oct 30, 2023 3.915 3.963 3.887 3.944 64,178 +0.04(+1.00%)
Oct 27, 2023 4.032 4.032 3.885 3.905 46,965 -0.13(-3.16%)
Oct 26, 2023 3.954 4.052 3.954 4.032 67,609 +0.09(+2.23%)
Oct 25, 2023 4.003 4.003 3.925 3.944 43,791 -0.08(-1.95%)
Oct 24, 2023 4.071 4.071 3.974 4.022 52,005 -0.01(-0.24%)
Oct 23, 2023 4.091 4.120 4.013 4.032 47,056 -0.06(-1.44%)
Oct 20, 2023 4.140 4.179 4.071 4.091 74,880 -0.03(-0.71%)
Oct 19, 2023 4.120 4.228 4.110 4.120 52,730 -0.01(-0.24%)
Oct 18, 2023 4.199 4.199 4.110 4.130 48,109 -0.10(-2.31%)
Oct 17, 2023 4.228 4.296 4.218 4.228 57,920 -0.01(-0.23%)
Oct 16, 2023 4.159 4.287 4.150 4.238 47,549 +0.12(+2.85%)
Oct 13, 2023 4.257 4.257 4.101 4.120 111,397 -0.10(-2.32%)
Oct 12, 2023 4.326 4.326 4.199 4.218 48,678 -0.11(-2.49%)
Oct 11, 2023 4.385 4.423 4.316 4.326 53,449 -0.06(-1.34%)
Oct 10, 2023 4.355 4.443 4.355 4.385 71,059 +0.03(+0.67%)
Oct 09, 2023 4.345 4.405 4.345 4.355 53,084 -0.02(-0.45%)
Oct 06, 2023 4.385 4.424 4.336 4.375 67,625 -0.03(-0.67%)
Oct 05, 2023 4.326 4.419 4.257 4.404 114,192 +0.08(+1.81%)
Oct 04, 2023 4.179 4.336 4.179 4.326 76,785 +0.12(+2.79%)
Oct 03, 2023 4.179 4.263 4.179 4.208 98,465 +0.02(+0.47%)
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.