Skip to main content

Information Svcs Group (NQ: III )

3.300 -0.070 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.9948 1.004 0.9861 0.9905 187,414 +0.00(+0.44%)
Jan 30, 2013 1.004 1.004 0.9861 0.9861 103,225 -0.03(-2.59%)
Jan 29, 2013 0.9948 1.012 0.9861 1.012 293,357 +0.01(+0.87%)
Jan 28, 2013 1.004 1.012 0.9774 1.004 168,707 +0.00(+0.00%)
Jan 25, 2013 0.9599 1.004 0.9599 1.004 151,001 -0.01(-0.86%)
Jan 24, 2013 1.004 1.030 0.9599 1.012 40,698 +0.01(+0.87%)
Jan 23, 2013 1.030 1.034 1.004 1.004 51,279 -0.03(-2.54%)
Jan 22, 2013 1.021 1.038 1.021 1.030 133,793 +0.01(+0.86%)
Jan 18, 2013 1.030 1.030 1.012 1.021 24,566 -0.01(-0.85%)
Jan 17, 2013 1.030 1.030 1.012 1.030 72,941 -0.01(-0.84%)
Jan 16, 2013 1.038 1.038 1.030 1.038 241,554 +0.00(+0.00%)
Jan 15, 2013 1.030 1.038 1.021 1.038 55,649 +0.01(+0.85%)
Jan 14, 2013 1.004 1.056 1.004 1.030 49,045 -0.01(-0.84%)
Jan 11, 2013 1.030 1.047 1.030 1.038 125,793 +0.00(+0.00%)
Jan 10, 2013 1.021 1.047 1.021 1.038 24,529 +0.02(+1.71%)
Jan 09, 2013 1.021 1.049 1.021 1.021 27,729 -0.01(-0.85%)
Jan 08, 2013 1.047 1.047 1.021 1.030 90,000 -0.01(-0.84%)
Jan 07, 2013 1.082 1.082 1.021 1.038 60,273 -0.05(-4.80%)
Jan 04, 2013 0.9861 1.091 0.9861 1.091 35,752 +0.04(+4.16%)
Jan 03, 2013 1.022 1.100 1.022 1.047 30,217 +0.01(+0.85%)
Jan 02, 2013 0.9948 1.047 0.9774 1.038 17,172 +0.04(+4.39%)
Dec 31, 2012 0.9599 1.004 0.9076 0.9948 26,189 +0.03(+2.70%)
Dec 28, 2012 0.9599 1.004 0.9599 0.9687 38,388 -0.01(-0.89%)
Dec 27, 2012 0.9426 0.9775 0.9426 0.9774 38,971 -0.03(-2.61%)
Dec 26, 2012 0.9687 1.004 0.9599 1.004 6,187 +0.03(+2.68%)
Dec 24, 2012 0.9425 0.9949 0.9425 0.9774 7,964 +0.02(+1.82%)
Dec 21, 2012 0.9163 1.021 0.9163 0.9599 59,707 -0.01(-1.15%)
Dec 20, 2012 0.9338 1.030 0.9250 0.9711 38,108 +0.00(+0.25%)
Dec 19, 2012 0.9425 1.004 0.9425 0.9687 27,417 +0.01(+0.91%)
Dec 18, 2012 0.9599 1.100 0.9338 0.9599 114,008 +0.03(+2.80%)
Dec 17, 2012 0.9250 0.9948 0.9250 0.9338 119,213 -0.04(-4.46%)
Dec 14, 2012 0.9338 0.9774 0.9163 0.9774 21,749 +0.06(+6.67%)
Dec 13, 2012 0.9425 0.9774 0.9163 0.9163 91,746 -0.06(-6.25%)
Dec 12, 2012 0.9599 0.9948 0.9381 0.9774 62,658 +0.03(+3.71%)
Dec 11, 2012 0.9163 0.9599 0.9162 0.9424 50,534 +0.04(+4.84%)
Dec 10, 2012 0.9163 0.9163 0.8718 0.8988 65,414 +0.00(+0.00%)
Dec 07, 2012 0.8552 0.9163 0.8552 0.8988 93,550 +0.04(+4.57%)
Dec 06, 2012 0.9163 0.9294 0.8596 0.8596 88,420 -0.04(-4.37%)
Dec 05, 2012 0.9338 0.9338 0.8901 0.8988 60,733 -0.03(-3.74%)
Dec 04, 2012 0.8727 0.9687 0.8561 0.9338 64,893 +0.06(+7.00%)
Nov 30, 2012 0.8901 0.8901 0.8552 0.8727 42,284 +0.00(+0.00%)
Nov 29, 2012 0.8639 0.9076 0.8639 0.8727 13,636 +0.00(+0.00%)
Nov 28, 2012 0.8901 0.8901 0.8727 0.8727 16,042 +0.01(+1.01%)
Nov 27, 2012 0.8728 0.8814 0.8639 0.8639 40,202 -0.03(-3.88%)
Nov 26, 2012 0.9163 0.9250 0.8988 0.8988 10,427 -0.02(-1.90%)
Nov 21, 2012 0.9163 0.9163 0.9163 0.9163 103,934 -0.01(-0.93%)
Nov 20, 2012 0.9163 0.9249 0.9076 0.9249 62,337 +0.02(+2.41%)
Nov 19, 2012 0.8988 0.9032 0.8552 0.9032 4,411 -0.01(-1.42%)
Nov 16, 2012 0.8988 0.9250 0.8988 0.9162 5,922 +0.01(+0.95%)
Nov 15, 2012 0.8727 0.9076 0.8727 0.9076 26,210 +0.03(+4.00%)
Nov 14, 2012 1.008 1.008 0.8727 0.8727 67,771 -0.05(-5.66%)
Nov 13, 2012 0.9250 0.9599 0.9163 0.9250 127,540 +0.00(+0.00%)
Nov 12, 2012 0.9163 0.9338 0.9163 0.9250 21,566 +0.02(+1.92%)
Nov 09, 2012 1.091 1.108 0.8988 0.9076 748,031 -0.20(-18.11%)
Nov 08, 2012 1.073 1.117 1.056 1.108 29,335 +0.01(+0.80%)
Nov 07, 2012 1.073 1.100 1.065 1.099 9,052 +0.03(+2.43%)
Nov 06, 2012 1.108 1.108 1.065 1.073 12,658 -0.03(-3.14%)
Nov 05, 2012 1.065 1.108 1.065 1.108 6,443 +0.01(+0.79%)
Nov 02, 2012 1.065 1.108 1.065 1.100 9,056 +0.03(+3.28%)
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.