Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.080 -0.040 (-1.28%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.430 3.430 3.266 3.317 157,367 -0.13(-3.80%)
Sep 29, 2014 3.422 3.483 3.422 3.448 68,960 -0.02(-0.50%)
Sep 26, 2014 3.396 3.474 3.396 3.465 65,040 +0.07(+2.06%)
Sep 25, 2014 3.457 3.483 3.317 3.396 106,920 -0.06(-1.77%)
Sep 24, 2014 3.361 3.518 3.352 3.457 142,226 +0.08(+2.33%)
Sep 23, 2014 3.474 3.500 3.378 3.378 98,495 -0.10(-2.76%)
Sep 22, 2014 3.544 3.566 3.439 3.474 114,239 -0.10(-2.69%)
Sep 19, 2014 3.623 3.710 3.570 3.570 123,917 -0.05(-1.45%)
Sep 18, 2014 3.623 3.666 3.596 3.623 150,028 +0.00(+0.00%)
Sep 17, 2014 3.614 3.666 3.614 3.623 58,862 +0.02(+0.48%)
Sep 16, 2014 3.649 3.666 3.605 3.605 95,428 -0.08(-2.13%)
Sep 15, 2014 3.605 3.710 3.575 3.684 108,963 +0.05(+1.44%)
Sep 12, 2014 3.631 3.727 3.623 3.631 127,375 +0.00(+0.00%)
Sep 11, 2014 3.596 3.657 3.526 3.631 130,530 +0.00(+0.00%)
Sep 10, 2014 3.361 3.666 3.361 3.631 161,765 +0.23(+6.67%)
Sep 09, 2014 3.544 3.544 3.396 3.404 74,023 -0.13(-3.70%)
Sep 08, 2014 3.553 3.588 3.509 3.535 82,275 -0.02(-0.49%)
Sep 05, 2014 3.553 3.579 3.529 3.553 44,424 -0.02(-0.49%)
Sep 04, 2014 3.605 3.652 3.544 3.570 73,909 -0.02(-0.49%)
Sep 03, 2014 3.605 3.640 3.561 3.588 60,162 -0.01(-0.24%)
Sep 02, 2014 3.701 3.815 3.561 3.596 137,123 -0.11(-3.06%)
Aug 29, 2014 3.579 3.710 3.710 3.710 70,569 +0.13(+3.66%)
Aug 28, 2014 3.579 3.605 3.579 3.579 57,190 -0.03(-0.73%)
Aug 27, 2014 3.614 3.614 3.596 3.605 68,484 -0.03(-0.72%)
Aug 26, 2014 3.553 3.657 3.553 3.631 105,758 +0.09(+2.46%)
Aug 25, 2014 3.422 3.596 3.361 3.544 272,868 +0.11(+3.31%)
Aug 22, 2014 3.535 3.535 3.396 3.430 294,906 -0.13(-3.68%)
Aug 21, 2014 3.623 3.684 3.526 3.561 102,132 -0.07(-1.92%)
Aug 20, 2014 3.666 3.692 3.623 3.631 43,329 -0.07(-1.89%)
Aug 19, 2014 3.657 3.727 3.605 3.701 152,441 +0.04(+1.19%)
Aug 18, 2014 3.675 3.745 3.631 3.657 115,955 -0.02(-0.48%)
Aug 15, 2014 3.815 3.832 3.657 3.675 135,167 -0.10(-2.55%)
Aug 14, 2014 3.823 3.832 3.692 3.771 93,667 -0.07(-1.82%)
Aug 13, 2014 3.876 3.876 3.771 3.841 73,047 -0.02(-0.45%)
Aug 12, 2014 3.928 3.928 3.771 3.858 106,927 -0.10(-2.43%)
Aug 11, 2014 3.980 3.998 3.893 3.954 159,189 +0.01(+0.22%)
Aug 08, 2014 3.771 4.050 3.771 3.945 276,466 +0.17(+4.39%)
Aug 07, 2014 3.832 3.841 3.745 3.780 69,168 -0.06(-1.59%)
Aug 06, 2014 3.849 3.928 3.815 3.841 101,738 -0.01(-0.23%)
Aug 05, 2014 3.902 3.951 3.771 3.849 104,731 -0.05(-1.34%)
Aug 04, 2014 3.858 3.989 3.781 3.902 181,113 +0.03(+0.68%)
Aug 01, 2014 3.832 3.937 3.806 3.876 171,861 +0.06(+1.60%)
Jul 31, 2014 3.806 3.867 3.753 3.815 174,356 -0.04(-1.13%)
Jul 30, 2014 3.780 3.911 3.780 3.858 105,143 +0.05(+1.38%)
Jul 29, 2014 3.745 3.823 3.719 3.806 120,961 +0.06(+1.63%)
Jul 28, 2014 3.841 3.849 3.736 3.745 185,544 -0.10(-2.72%)
Jul 25, 2014 3.858 3.876 3.675 3.849 194,611 -0.04(-1.12%)
Jul 24, 2014 3.928 3.928 3.858 3.893 78,840 -0.03(-0.89%)
Jul 23, 2014 3.911 3.928 3.867 3.928 126,844 +0.00(+0.00%)
Jul 22, 2014 3.911 3.928 3.797 3.928 198,321 +0.02(+0.45%)
Jul 21, 2014 3.928 3.945 3.902 3.911 97,279 -0.05(-1.32%)
Jul 18, 2014 3.937 3.998 3.919 3.963 78,270 +0.01(+0.22%)
Jul 17, 2014 4.007 4.103 3.937 3.954 121,028 -0.10(-2.37%)
Jul 16, 2014 4.068 4.076 3.972 4.050 129,475 +0.02(+0.43%)
Jul 15, 2014 4.085 4.085 3.972 4.033 106,657 -0.07(-1.70%)
Jul 14, 2014 4.059 4.146 4.042 4.103 99,418 +0.10(+2.40%)
Jul 11, 2014 3.972 4.033 3.972 4.007 62,442 +0.03(+0.88%)
Jul 10, 2014 3.998 4.046 3.884 3.972 191,168 -0.10(-2.36%)
Jul 09, 2014 4.033 4.111 4.024 4.068 66,809 +0.03(+0.65%)
Jul 08, 2014 4.146 4.216 4.005 4.042 134,903 -0.10(-2.32%)
Jul 07, 2014 4.129 4.199 4.059 4.138 208,567 +0.01(+0.21%)
Jul 03, 2014 4.129 4.129 4.129 4.129 50,521 +0.02(+0.42%)
Jul 02, 2014 4.199 4.242 4.094 4.111 153,612 -0.09(-2.08%)
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.