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

Information Svcs Group (NQ: III )

3.330 -0.040 (-1.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 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 (%)
Oct 30, 2015 3.443 3.443 3.342 3.369 42,300 -0.05(-1.34%)
Oct 29, 2015 3.443 3.461 3.387 3.415 9,062 -0.06(-1.85%)
Oct 28, 2015 3.424 3.479 3.369 3.479 10,050 +0.03(+0.80%)
Oct 27, 2015 3.397 3.470 3.369 3.452 9,665 +0.05(+1.35%)
Oct 26, 2015 3.553 3.553 3.378 3.406 58,227 -0.12(-3.39%)
Oct 23, 2015 3.507 3.544 3.498 3.525 22,504 -0.01(-0.26%)
Oct 22, 2015 3.617 3.617 3.516 3.534 23,397 -0.06(-1.79%)
Oct 21, 2015 3.562 3.654 3.525 3.599 15,218 +0.01(+0.26%)
Oct 20, 2015 3.507 3.589 3.498 3.589 8,346 +0.06(+1.82%)
Oct 19, 2015 3.516 3.534 3.470 3.525 17,957 -0.01(-0.26%)
Oct 16, 2015 3.553 3.571 3.479 3.534 20,228 -0.03(-0.77%)
Oct 15, 2015 3.571 3.626 3.470 3.562 31,077 -0.01(-0.26%)
Oct 14, 2015 3.488 3.589 3.488 3.571 16,558 +0.06(+1.83%)
Oct 13, 2015 3.635 3.635 3.488 3.507 63,982 -0.03(-0.78%)
Oct 12, 2015 3.709 3.709 3.498 3.534 29,728 -0.20(-5.41%)
Oct 09, 2015 3.635 3.736 3.589 3.736 16,981 +0.14(+3.83%)
Oct 08, 2015 3.672 3.672 3.553 3.599 13,626 -0.06(-1.51%)
Oct 07, 2015 3.562 3.736 3.534 3.654 59,268 +0.07(+2.05%)
Oct 06, 2015 3.608 3.608 3.479 3.580 24,818 -0.06(-1.76%)
Oct 05, 2015 3.562 3.672 3.553 3.645 33,569 +0.06(+1.79%)
Oct 02, 2015 3.461 3.589 3.452 3.580 42,085 +0.09(+2.63%)
Oct 01, 2015 3.617 3.663 3.452 3.488 32,380 -0.10(-2.81%)
Sep 30, 2015 3.608 3.727 3.589 3.589 28,260 +0.01(+0.26%)
Sep 29, 2015 3.663 3.663 3.507 3.580 40,834 -0.06(-1.52%)
Sep 28, 2015 3.791 3.791 3.553 3.635 31,689 -0.17(-4.35%)
Sep 25, 2015 3.984 3.993 3.764 3.801 98,824 -0.17(-4.39%)
Sep 24, 2015 3.938 4.113 3.902 3.975 62,341 +0.02(+0.46%)
Sep 23, 2015 3.947 3.984 3.902 3.957 43,986 +0.01(+0.23%)
Sep 22, 2015 3.929 3.975 3.856 3.947 68,302 -0.05(-1.15%)
Sep 21, 2015 4.021 4.030 3.947 3.993 65,602 -0.02(-0.46%)
Sep 18, 2015 4.058 4.104 3.938 4.012 103,863 -0.08(-2.02%)
Sep 17, 2015 3.966 4.149 3.920 4.094 91,080 +0.13(+3.24%)
Sep 16, 2015 3.837 4.003 3.764 3.966 59,309 +0.07(+1.89%)
Sep 15, 2015 3.709 3.929 3.709 3.892 59,898 +0.12(+3.16%)
Sep 14, 2015 3.764 3.782 3.681 3.773 46,377 +0.03(+0.74%)
Sep 11, 2015 3.424 3.764 3.424 3.746 91,005 +0.28(+8.22%)
Sep 10, 2015 3.385 3.479 3.374 3.461 111,176 +0.07(+2.17%)
Sep 09, 2015 3.461 3.461 3.360 3.387 75,061 -0.05(-1.34%)
Sep 08, 2015 3.452 3.470 3.406 3.433 66,422 +0.00(+0.00%)
Sep 04, 2015 3.378 3.433 3.433 3.433 36,491 +0.05(+1.35%)
Sep 03, 2015 3.452 3.470 3.342 3.387 173,038 -0.04(-1.07%)
Sep 02, 2015 3.387 3.479 3.241 3.424 282,553 +0.08(+2.47%)
Sep 01, 2015 3.397 3.470 3.287 3.342 128,033 -0.06(-1.89%)
Aug 31, 2015 3.589 3.617 3.387 3.406 152,939 -0.17(-4.63%)
Aug 28, 2015 3.589 3.635 3.443 3.571 141,908 -0.06(-1.77%)
Aug 27, 2015 3.690 3.690 3.612 3.635 207,577 +0.00(+0.00%)
Aug 26, 2015 3.709 3.709 3.626 3.635 31,174 -0.01(-0.25%)
Aug 25, 2015 3.764 3.764 3.516 3.645 128,531 -0.01(-0.25%)
Aug 24, 2015 3.672 3.736 3.635 3.654 64,926 -0.15(-3.86%)
Aug 21, 2015 3.791 3.865 3.764 3.801 258,885 -0.05(-1.19%)
Aug 20, 2015 3.791 3.947 3.791 3.846 187,440 -0.06(-1.41%)
Aug 19, 2015 3.883 3.920 3.837 3.902 46,989 +0.05(+1.19%)
Aug 18, 2015 3.892 3.892 3.746 3.856 113,847 -0.01(-0.24%)
Aug 17, 2015 3.938 3.957 3.791 3.865 234,990 -0.12(-3.00%)
Aug 14, 2015 4.122 4.122 3.920 3.984 60,190 -0.17(-3.98%)
Aug 13, 2015 4.131 4.159 3.993 4.149 60,224 +0.16(+3.91%)
Aug 12, 2015 4.168 4.168 3.947 3.993 45,499 -0.16(-3.76%)
Aug 11, 2015 4.058 4.159 4.058 4.149 46,855 +0.13(+3.20%)
Aug 10, 2015 4.039 4.214 4.012 4.021 62,093 -0.06(-1.35%)
Aug 07, 2015 4.021 4.085 4.021 4.076 60,668 +0.07(+1.83%)
Aug 06, 2015 4.012 4.048 3.966 4.003 66,120 +0.00(+0.00%)
Aug 05, 2015 3.993 4.058 3.993 4.003 51,070 +0.01(+0.23%)
Aug 04, 2015 4.012 4.030 3.957 3.993 100,093 -0.04(-0.91%)
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.