Information Svcs Group (NQ: III )

3.620 USD UNCHANGED
Streaming Delayed Price Updated: 7:29 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 3.500 3.700 3.380 3.620 309,761 +0.03(+0.84%)
Jan 26, 2021 3.600 3.645 3.520 3.590 160,963 +0.01(+0.28%)
Jan 25, 2021 3.620 3.640 3.500 3.580 151,338 -0.02(-0.56%)
Jan 22, 2021 3.540 3.650 3.418 3.600 165,400 +0.06(+1.69%)
Jan 21, 2021 3.710 3.740 3.530 3.540 200,959 -0.18(-4.84%)
Jan 20, 2021 3.850 3.910 3.700 3.720 169,761 -0.10(-2.62%)
Jan 19, 2021 3.870 3.880 3.700 3.820 284,207 -0.13(-3.29%)
Jan 15, 2021 3.950 4.000 3.780 3.950 247,400 -0.02(-0.50%)
Jan 14, 2021 3.920 3.970 3.850 3.970 219,242 +0.08(+2.06%)
Jan 13, 2021 3.900 3.985 3.800 3.890 382,867 +0.03(+0.78%)
Jan 12, 2021 4.110 4.110 3.770 3.860 492,457 -0.09(-2.28%)
Jan 11, 2021 3.750 4.060 3.700 3.950 828,682 +0.45(+12.86%)
Jan 08, 2021 3.550 3.590 3.450 3.500 101,400 -0.01(-0.28%)
Jan 07, 2021 3.560 3.740 3.450 3.510 240,987 +0.01(+0.29%)
Jan 06, 2021 3.360 3.530 3.343 3.500 297,326 +0.21(+6.38%)
Jan 05, 2021 3.300 3.360 3.250 3.290 394,683 +0.01(+0.30%)
Jan 04, 2021 3.330 3.360 3.170 3.280 251,184 +0.00(+0.00%)
Dec 31, 2020 3.280 3.280 3.280 197,231 +0.08(+2.50%)
Dec 30, 2020 3.150 3.230 3.150 3.200 197,231 +0.04(+1.27%)
Dec 29, 2020 3.150 3.203 3.110 3.160 115,548 +0.05(+1.61%)
Dec 28, 2020 3.080 3.220 3.080 3.110 235,077 +0.08(+2.64%)
Dec 24, 2020 3.050 3.060 2.970 3.030 49,500 +0.00(+0.00%)
Dec 23, 2020 3.000 3.070 3.000 3.030 148,189 +0.04(+1.34%)
Dec 22, 2020 3.080 3.110 2.970 2.990 271,220 -0.11(-3.55%)
Dec 21, 2020 3.270 3.342 3.070 3.100 163,332 -0.17(-5.20%)
Dec 18, 2020 3.220 3.340 3.220 3.270 519,100 +0.08(+2.51%)
Dec 17, 2020 3.310 3.310 3.170 3.190 313,533 -0.09(-2.74%)
Dec 16, 2020 3.290 3.365 3.274 3.280 140,508 +0.02(+0.61%)
Dec 15, 2020 3.120 3.300 3.120 3.260 95,636 +0.15(+4.82%)
Dec 14, 2020 3.160 3.180 3.060 3.110 148,577 -0.05(-1.58%)
Dec 11, 2020 3.090 3.170 3.060 3.160 52,600 +0.06(+1.94%)
Dec 10, 2020 3.150 3.150 3.000 3.100 136,232 -0.05(-1.59%)
Dec 09, 2020 3.180 3.200 3.140 3.150 83,782 +0.00(+0.00%)
Dec 08, 2020 3.150 3.170 3.110 3.150 161,731 +0.01(+0.32%)
Dec 07, 2020 3.150 3.150 3.065 3.140 145,513 +0.02(+0.64%)
Dec 04, 2020 2.940 3.130 2.940 3.120 100,100 +0.19(+6.48%)
Dec 03, 2020 2.940 2.990 2.920 2.930 49,649 +0.00(+0.00%)
Dec 02, 2020 2.930 3.074 2.830 2.930 108,261 +0.03(+1.03%)
Dec 01, 2020 3.060 3.160 2.900 2.900 116,521 -0.12(-3.97%)
Nov 30, 2020 3.110 3.190 3.000 3.020 233,180 -0.17(-5.33%)
Nov 27, 2020 3.000 3.200 2.960 3.190 140,800 +0.26(+8.87%)
Nov 25, 2020 2.800 2.950 2.760 2.930 445,700 +0.23(+8.52%)
Nov 24, 2020 2.700 2.760 2.650 2.700 154,472 +0.03(+1.12%)
Nov 23, 2020 2.670 2.740 2.650 2.670 89,981 +0.00(+0.00%)
Nov 20, 2020 2.660 2.750 2.650 2.670 30,400 -0.02(-0.74%)
Nov 19, 2020 2.690 2.720 2.670 2.690 31,188 +0.00(+0.00%)
Nov 18, 2020 2.730 2.760 2.680 2.690 47,097 -0.03(-1.10%)
Nov 17, 2020 2.720 2.750 2.700 2.720 79,586 +0.02(+0.74%)
Nov 16, 2020 2.700 2.790 2.670 2.700 162,834 +0.02(+0.75%)
Nov 13, 2020 2.610 2.740 2.610 2.680 87,600 +0.08(+3.08%)
Nov 12, 2020 2.700 2.700 2.580 2.600 112,299 -0.08(-2.99%)
Nov 11, 2020 2.640 2.700 2.600 2.680 87,853 -0.01(-0.37%)
Nov 10, 2020 2.570 2.700 2.510 2.690 152,948 +0.18(+7.17%)
Nov 09, 2020 2.570 2.590 2.440 2.510 230,586 +0.10(+4.15%)
Nov 06, 2020 2.340 2.500 2.200 2.410 114,400 +0.08(+3.43%)
Nov 05, 2020 2.220 2.340 2.190 2.330 80,563 +0.09(+4.02%)
Nov 04, 2020 2.130 2.245 2.120 2.240 41,672 +0.11(+5.16%)
Nov 03, 2020 2.090 2.160 2.020 2.130 72,162 +0.04(+1.91%)
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.