Skip to main content

Information Svcs Group (NQ: III )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.190 2.299 2.181 2.262 75,271 -0.03(-1.19%)
Apr 29, 2020 2.190 2.317 2.100 2.290 121,514 +0.16(+7.43%)
Apr 28, 2020 2.244 2.244 2.091 2.131 90,911 -0.03(-1.46%)
Apr 27, 2020 2.172 2.262 2.127 2.163 78,280 -0.01(-0.42%)
Apr 24, 2020 2.154 2.217 2.127 2.172 41,105 -0.01(-0.41%)
Apr 23, 2020 2.145 2.272 2.109 2.181 55,811 +0.03(+1.26%)
Apr 22, 2020 2.199 2.199 2.136 2.154 33,820 -0.05(-2.06%)
Apr 21, 2020 2.163 2.199 2.100 2.199 35,332 +0.00(+0.00%)
Apr 20, 2020 2.217 2.299 2.163 2.199 50,289 -0.10(-4.33%)
Apr 17, 2020 2.127 2.335 2.063 2.299 99,890 +0.17(+8.09%)
Apr 16, 2020 2.091 2.145 2.000 2.127 100,985 -0.02(-0.84%)
Apr 15, 2020 2.118 2.181 2.036 2.145 103,902 -0.05(-2.47%)
Apr 14, 2020 2.272 2.317 2.154 2.199 96,296 -0.03(-1.22%)
Apr 13, 2020 2.235 2.353 2.136 2.226 38,357 -0.05(-2.38%)
Apr 09, 2020 2.208 2.371 2.172 2.281 124,532 +0.11(+5.00%)
Apr 08, 2020 1.973 2.181 1.864 2.172 125,073 +0.24(+12.68%)
Apr 07, 2020 1.792 2.145 1.792 1.928 146,299 -0.10(-4.91%)
Apr 06, 2020 1.602 2.054 1.584 2.027 159,061 +0.43(+26.55%)
Apr 03, 2020 1.683 1.819 1.548 1.602 227,185 -0.14(-8.29%)
Apr 02, 2020 1.882 2.045 1.665 1.747 173,421 -0.20(-10.23%)
Apr 01, 2020 2.244 2.262 1.946 1.946 63,606 -0.38(-16.34%)
Mar 31, 2020 2.262 2.353 2.163 2.326 131,006 +0.06(+2.80%)
Mar 30, 2020 2.389 2.389 2.091 2.262 84,934 -0.14(-6.02%)
Mar 27, 2020 2.751 2.755 2.380 2.407 71,824 -0.33(-12.21%)
Mar 26, 2020 2.326 2.742 2.135 2.742 126,668 +0.44(+19.29%)
Mar 25, 2020 2.091 2.407 1.991 2.299 77,774 +0.19(+9.01%)
Mar 24, 2020 2.018 2.262 1.937 2.109 357,364 +0.14(+7.37%)
Mar 23, 2020 2.054 2.462 1.910 1.964 103,056 -0.09(-4.41%)
Mar 20, 2020 2.100 2.118 1.964 2.054 208,511 -0.05(-2.58%)
Mar 19, 2020 1.991 2.244 1.882 2.109 156,088 +0.23(+12.02%)
Mar 18, 2020 1.964 2.063 1.765 1.882 88,784 -0.20(-9.57%)
Mar 17, 2020 1.964 2.091 1.810 2.081 195,418 +0.24(+13.30%)
Mar 16, 2020 1.466 1.991 1.457 1.837 180,392 +0.13(+7.41%)
Mar 13, 2020 1.566 1.774 1.548 1.710 632,384 +0.25(+17.03%)
Mar 12, 2020 2.136 2.226 1.456 1.462 300,609 -0.80(-35.40%)
Mar 11, 2020 2.434 2.460 2.190 2.262 153,324 -0.21(-8.42%)
Mar 10, 2020 2.290 2.534 2.145 2.471 112,943 +0.18(+7.90%)
Mar 09, 2020 2.181 2.443 2.091 2.290 78,448 -0.19(-7.66%)
Mar 06, 2020 2.480 2.589 2.471 2.480 65,415 -0.05(-1.79%)
Mar 05, 2020 2.543 2.787 2.425 2.525 179,008 -0.05(-1.76%)
Mar 04, 2020 2.552 2.688 2.425 2.570 223,835 +0.03(+1.07%)
Mar 03, 2020 2.796 2.864 2.467 2.543 188,039 -0.25(-9.06%)
Mar 02, 2020 2.869 2.900 2.724 2.796 141,841 -0.07(-2.52%)
Feb 28, 2020 2.914 3.012 2.738 2.869 83,205 -0.08(-2.76%)
Feb 27, 2020 2.996 3.104 2.923 2.950 114,460 -0.06(-2.10%)
Feb 26, 2020 2.950 3.068 2.869 3.014 78,025 +0.06(+2.15%)
Feb 25, 2020 2.923 2.996 2.896 2.950 120,347 +0.02(+0.62%)
Feb 24, 2020 2.914 2.996 2.896 2.932 84,092 -0.09(-2.99%)
Feb 21, 2020 3.113 3.140 2.953 3.023 84,531 -0.03(-0.89%)
Feb 20, 2020 3.113 3.158 2.996 3.050 39,315 -0.08(-2.60%)
Feb 19, 2020 3.104 3.140 3.076 3.131 34,289 +0.05(+1.76%)
Feb 18, 2020 3.041 3.167 3.041 3.077 46,036 +0.02(+0.59%)
Feb 14, 2020 3.204 3.213 3.050 3.059 50,829 -0.15(-4.79%)
Feb 13, 2020 3.348 3.348 3.167 3.213 111,283 -0.14(-4.05%)
Feb 12, 2020 3.167 3.406 3.158 3.348 174,255 +0.23(+7.25%)
Feb 11, 2020 2.986 3.163 2.959 3.122 102,176 +0.16(+5.50%)
Feb 10, 2020 2.706 3.095 2.706 2.959 175,052 +0.26(+9.73%)
Feb 07, 2020 2.688 2.715 2.652 2.697 87,404 +0.03(+1.02%)
Feb 06, 2020 2.670 2.706 2.634 2.670 101,847 +0.03(+1.03%)
Feb 05, 2020 2.597 2.670 2.597 2.643 60,236 +0.07(+2.82%)
Feb 04, 2020 2.543 2.624 2.543 2.570 83,878 +0.03(+1.07%)
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.