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

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 3.912 3.939 3.811 3.811 66,865 -0.07(-1.89%)
Nov 29, 2018 3.829 3.939 3.811 3.884 85,865 +0.05(+1.20%)
Nov 28, 2018 3.802 3.875 3.774 3.838 42,558 +0.05(+1.21%)
Nov 27, 2018 3.802 3.857 3.792 3.792 34,892 -0.03(-0.72%)
Nov 26, 2018 3.820 3.884 3.737 3.820 42,986 +0.02(+0.48%)
Nov 23, 2018 3.829 3.866 3.765 3.802 17,750 -0.04(-0.96%)
Nov 21, 2018 3.838 3.838 3.838 0 -0.07(-1.88%)
Nov 20, 2018 3.921 4.270 3.765 3.912 111,798 -0.07(-1.84%)
Nov 19, 2018 3.939 4.656 3.903 3.985 186,001 +0.06(+1.64%)
Nov 16, 2018 3.829 3.958 3.792 3.921 109,228 +0.09(+2.40%)
Nov 15, 2018 3.765 3.838 3.765 3.829 24,948 +0.06(+1.71%)
Nov 14, 2018 3.792 3.802 3.756 3.765 31,969 -0.01(-0.24%)
Nov 13, 2018 3.783 3.783 3.733 3.774 31,581 +0.03(+0.74%)
Nov 12, 2018 3.719 3.807 3.691 3.747 45,341 -0.02(-0.49%)
Nov 09, 2018 3.838 3.838 3.747 3.765 35,501 -0.01(-0.24%)
Nov 08, 2018 3.774 3.811 3.765 3.774 24,078 -0.04(-0.96%)
Nov 07, 2018 3.820 3.820 3.774 3.811 35,141 +0.02(+0.48%)
Nov 06, 2018 3.792 3.811 3.765 3.792 31,895 +0.01(+0.24%)
Nov 05, 2018 3.774 3.811 3.765 3.783 43,041 +0.01(+0.24%)
Nov 02, 2018 3.765 3.820 3.765 3.774 44,540 +0.00(+0.00%)
Nov 01, 2018 3.765 3.792 3.728 3.774 42,098 +0.00(+0.00%)
Oct 31, 2018 3.875 3.875 3.744 3.774 28,874 -0.06(-1.67%)
Oct 30, 2018 3.765 3.848 3.728 3.838 31,962 +0.06(+1.46%)
Oct 29, 2018 3.792 3.838 3.728 3.783 41,733 +0.02(+0.49%)
Oct 26, 2018 3.792 3.792 3.737 3.765 41,491 -0.06(-1.44%)
Oct 25, 2018 3.884 3.884 3.774 3.820 67,444 +0.06(+1.46%)
Oct 24, 2018 3.756 3.875 3.756 3.765 39,140 -0.02(-0.49%)
Oct 23, 2018 3.774 3.806 3.728 3.783 96,843 -0.02(-0.48%)
Oct 22, 2018 3.812 3.866 3.771 3.802 33,021 +0.03(+0.73%)
Oct 19, 2018 3.811 3.903 3.769 3.774 33,323 -0.06(-1.67%)
Oct 18, 2018 3.921 3.994 3.829 3.838 26,028 -0.11(-2.79%)
Oct 17, 2018 3.939 4.004 3.884 3.949 21,646 +0.00(+0.00%)
Oct 16, 2018 4.022 4.128 3.939 3.949 64,295 -0.06(-1.38%)
Oct 15, 2018 3.829 4.031 3.737 4.004 83,920 +0.17(+4.31%)
Oct 12, 2018 3.875 3.994 3.838 3.838 62,836 +0.00(+0.00%)
Oct 11, 2018 3.866 4.086 3.829 3.838 70,085 -0.06(-1.42%)
Oct 10, 2018 4.022 4.068 3.884 3.893 72,139 -0.12(-2.97%)
Oct 09, 2018 3.976 4.077 3.976 4.013 51,064 +0.01(+0.23%)
Oct 08, 2018 4.059 4.086 3.930 4.004 45,639 -0.06(-1.36%)
Oct 05, 2018 4.141 4.151 4.013 4.059 43,778 -0.09(-2.21%)
Oct 04, 2018 4.169 4.206 4.132 4.151 40,055 -0.04(-0.88%)
Oct 03, 2018 4.132 4.196 4.132 4.187 43,757 +0.06(+1.33%)
Oct 02, 2018 4.160 4.209 4.060 4.132 46,704 -0.04(-0.88%)
Oct 01, 2018 4.362 4.435 4.114 4.169 123,362 -0.22(-5.02%)
Sep 28, 2018 4.316 4.454 4.288 4.389 58,697 +0.05(+1.06%)
Sep 27, 2018 4.307 4.394 4.206 4.343 48,485 +0.04(+0.85%)
Sep 26, 2018 4.224 4.362 4.151 4.307 84,456 +0.06(+1.52%)
Sep 25, 2018 4.307 4.435 4.224 4.242 100,401 -0.08(-1.91%)
Sep 24, 2018 4.343 4.380 4.196 4.325 67,098 -0.07(-1.67%)
Sep 21, 2018 4.536 4.674 4.353 4.398 256,789 -0.16(-3.43%)
Sep 20, 2018 4.545 4.637 4.536 4.555 56,652 +0.01(+0.20%)
Sep 19, 2018 4.490 4.582 4.463 4.545 79,969 +0.04(+0.81%)
Sep 18, 2018 4.591 4.610 4.509 4.509 78,535 -0.08(-1.80%)
Sep 17, 2018 4.591 4.596 4.454 4.591 82,922 +0.01(+0.20%)
Sep 14, 2018 4.591 4.600 4.573 4.582 92,239 +0.01(+0.20%)
Sep 13, 2018 4.591 4.665 4.527 4.573 91,454 -0.02(-0.40%)
Sep 12, 2018 4.702 4.830 4.545 4.591 149,906 -0.10(-2.15%)
Sep 11, 2018 4.775 4.775 4.692 4.692 130,936 -0.08(-1.73%)
Sep 10, 2018 4.959 5.008 4.692 4.775 208,586 -0.14(-2.80%)
Sep 07, 2018 4.858 4.959 4.830 4.913 176,964 +0.06(+1.13%)
Sep 06, 2018 4.463 4.894 4.408 4.858 142,612 +0.09(+1.93%)
Sep 05, 2018 4.674 4.857 4.674 4.766 104,772 +0.05(+0.97%)
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.