Skip to main content

Information Svcs Group (NQ: III )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.957 3.984 3.874 3.911 62,942 -0.03(-0.70%)
Jan 30, 2018 3.929 3.920 3.938 6,875 +0.01(+0.23%)
Jan 29, 2018 3.975 3.975 3.874 3.929 21,499 -0.06(-1.38%)
Jan 26, 2018 3.892 4.076 3.865 3.984 42,403 +0.08(+2.12%)
Jan 25, 2018 3.902 3.911 3.846 3.902 18,308 +0.04(+0.95%)
Jan 24, 2018 3.846 3.902 3.801 3.865 13,696 +0.04(+0.96%)
Jan 23, 2018 3.828 3.865 3.791 3.828 3,119 -0.03(-0.71%)
Jan 22, 2018 3.846 3.883 3.810 3.856 18,547 +0.01(+0.24%)
Jan 19, 2018 3.746 3.855 3.746 3.846 89,426 +0.08(+2.20%)
Jan 18, 2018 3.801 3.855 3.746 3.764 28,126 -0.08(-2.15%)
Jan 17, 2018 3.801 3.865 3.746 3.846 32,526 +0.06(+1.45%)
Jan 16, 2018 3.819 3.892 3.787 3.791 32,140 -0.03(-0.72%)
Jan 12, 2018 3.819 3.819 3.819 0 +0.02(+0.48%)
Jan 11, 2018 3.782 3.810 3.764 3.801 7,743 +0.01(+0.24%)
Jan 10, 2018 3.791 3.736 3.791 33,817 +0.03(+0.73%)
Jan 09, 2018 3.773 3.846 3.709 3.764 37,159 -0.01(-0.24%)
Jan 08, 2018 3.810 3.810 3.727 3.773 35,729 -0.06(-1.67%)
Jan 05, 2018 3.846 3.874 3.801 3.837 117,559 -0.01(-0.24%)
Jan 04, 2018 3.810 3.856 3.778 3.846 24,355 +0.07(+1.95%)
Jan 03, 2018 3.755 3.791 3.746 3.773 17,014 +0.01(+0.24%)
Jan 02, 2018 3.828 3.874 3.764 3.764 31,814 -0.06(-1.68%)
Dec 29, 2017 3.828 3.828 3.828 0 -0.04(-0.95%)
Dec 28, 2017 3.874 3.883 3.846 3.865 10,792 -0.01(-0.24%)
Dec 27, 2017 3.874 3.902 3.824 3.874 23,672 +0.04(+0.96%)
Dec 26, 2017 3.883 3.920 3.746 3.837 35,192 -0.06(-1.65%)
Dec 22, 2017 3.993 3.993 3.874 3.902 26,000 -0.09(-2.30%)
Dec 21, 2017 3.957 4.039 3.947 3.993 33,876 +0.03(+0.69%)
Dec 20, 2017 3.957 3.993 3.920 3.966 29,086 +0.03(+0.70%)
Dec 19, 2017 3.947 4.021 3.911 3.938 36,237 -0.04(-0.92%)
Dec 18, 2017 4.131 4.131 3.947 3.975 47,204 -0.14(-3.35%)
Dec 15, 2017 3.911 4.122 3.911 4.113 139,776 +0.18(+4.67%)
Dec 14, 2017 3.966 4.113 3.902 3.929 40,332 -0.04(-0.93%)
Dec 13, 2017 3.911 3.984 3.911 3.966 20,475 +0.06(+1.41%)
Dec 12, 2017 3.966 4.030 3.902 3.911 24,695 -0.05(-1.16%)
Dec 11, 2017 3.791 4.012 3.764 3.957 91,312 +0.18(+4.87%)
Dec 08, 2017 3.791 3.824 3.759 3.773 16,300 +0.01(+0.24%)
Dec 07, 2017 3.902 4.039 3.700 3.764 129,531 -0.18(-4.65%)
Dec 06, 2017 3.902 4.003 3.837 3.947 36,598 +0.05(+1.18%)
Dec 05, 2017 4.021 4.039 3.874 3.902 38,318 -0.11(-2.75%)
Dec 04, 2017 4.186 4.186 3.975 4.012 30,518 -0.16(-3.74%)
Dec 01, 2017 4.177 4.223 3.947 4.168 37,723 +0.02(+0.44%)
Nov 30, 2017 4.131 4.250 3.947 4.149 100,034 +0.02(+0.44%)
Nov 29, 2017 4.122 4.203 4.012 4.131 92,312 +0.04(+0.90%)
Nov 28, 2017 3.819 4.131 3.736 4.094 130,687 +0.28(+7.47%)
Nov 27, 2017 3.736 3.828 3.718 3.810 38,408 +0.08(+2.22%)
Nov 24, 2017 3.718 3.764 3.709 3.727 8,565 +0.01(+0.25%)
Nov 22, 2017 3.810 3.810 3.713 3.718 43,193 -0.08(-2.17%)
Nov 21, 2017 3.764 3.810 3.736 3.801 30,868 +0.06(+1.72%)
Nov 20, 2017 3.690 3.764 3.681 3.736 44,025 +0.06(+1.75%)
Nov 17, 2017 3.626 3.709 3.617 3.672 43,598 +0.01(+0.25%)
Nov 16, 2017 3.635 3.773 3.599 3.663 41,078 +0.06(+1.53%)
Nov 15, 2017 3.580 3.658 3.553 3.608 32,966 -0.01(-0.25%)
Nov 14, 2017 3.571 3.654 3.513 3.617 30,220 +0.02(+0.51%)
Nov 13, 2017 3.663 3.663 3.571 3.599 34,254 -0.06(-1.51%)
Nov 10, 2017 3.672 3.736 3.645 3.654 18,389 -0.03(-0.75%)
Nov 09, 2017 3.617 3.736 3.577 3.681 28,390 +0.12(+3.35%)
Nov 08, 2017 3.579 3.599 3.516 3.562 21,864 +0.01(+0.26%)
Nov 07, 2017 3.746 3.746 3.544 3.553 49,142 -0.16(-4.21%)
Nov 06, 2017 3.746 3.782 3.672 3.709 14,833 -0.03(-0.74%)
Nov 03, 2017 3.681 3.764 3.654 3.736 37,413 +0.04(+0.99%)
Nov 02, 2017 3.801 3.819 3.654 3.700 62,927 -0.02(-0.49%)
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.