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

Information Svcs Group (NQ: III )

3.335 +0.005 (+0.15%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 9, 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 31, 2008 2.426 2.434 2.257 2.434 120,232 +0.05(+2.23%)
Oct 30, 2008 2.328 2.434 2.328 2.381 87,991 +0.04(+1.51%)
Oct 29, 2008 2.222 2.470 2.213 2.346 76,827 -0.04(-1.49%)
Oct 28, 2008 2.514 2.514 2.328 2.381 343,422 -0.03(-1.10%)
Oct 27, 2008 2.222 2.505 2.222 2.408 525,319 -0.23(-8.72%)
Oct 24, 2008 2.806 2.806 2.629 2.638 228,188 -0.12(-4.18%)
Oct 23, 2008 2.833 2.893 2.611 2.753 301,699 -0.12(-4.31%)
Oct 22, 2008 2.921 3.081 2.824 2.877 45,220 -0.04(-1.52%)
Oct 21, 2008 3.010 3.010 2.744 2.921 223,101 -0.19(-5.98%)
Oct 20, 2008 3.143 3.408 2.921 3.107 197,535 -0.12(-3.57%)
Oct 17, 2008 3.382 3.390 3.143 3.222 189,277 -0.13(-3.96%)
Oct 16, 2008 3.594 3.798 3.355 3.355 231,245 -0.32(-8.67%)
Oct 15, 2008 3.541 3.718 3.373 3.674 64,412 +0.09(+2.47%)
Oct 14, 2008 3.612 3.975 3.585 3.585 13,142 -0.10(-2.64%)
Oct 13, 2008 4.152 4.161 3.612 3.683 286,622 +0.02(+0.48%)
Oct 10, 2008 3.134 3.851 2.895 3.665 294,034 +0.43(+13.42%)
Oct 09, 2008 3.408 3.408 3.231 3.231 66,624 -0.29(-8.29%)
Oct 08, 2008 3.895 3.948 3.275 3.523 316,322 -0.51(-12.72%)
Oct 07, 2008 4.099 4.169 3.975 4.037 86,511 -0.08(-1.94%)
Oct 06, 2008 4.276 4.276 3.948 4.116 247,531 -0.12(-2.92%)
Oct 03, 2008 4.470 4.470 4.205 4.240 49,331 -0.23(-5.15%)
Oct 02, 2008 4.470 4.559 4.143 4.470 27,608 +0.04(+1.00%)
Oct 01, 2008 4.338 4.479 4.249 4.426 33,486 +0.09(+2.04%)
Sep 30, 2008 4.338 4.497 4.240 4.338 14,042 +0.10(+2.30%)
Sep 29, 2008 4.223 4.417 4.223 4.240 26,110 -0.10(-2.24%)
Sep 26, 2008 4.293 4.397 4.293 4.338 12,195 -0.05(-1.21%)
Sep 25, 2008 4.346 4.462 4.214 4.391 22,264 +0.01(+0.20%)
Sep 24, 2008 4.426 4.426 4.382 4.382 2,154 +0.00(+0.00%)
Sep 23, 2008 4.470 4.639 4.293 4.382 50,417 -0.03(-0.60%)
Sep 22, 2008 4.426 4.771 4.400 4.408 38,287 -0.02(-0.40%)
Sep 19, 2008 4.488 4.639 4.240 4.426 472,600 -0.02(-0.40%)
Sep 18, 2008 4.231 4.444 4.161 4.444 100,421 +0.27(+6.36%)
Sep 17, 2008 4.249 4.293 4.116 4.178 187,551 -0.12(-2.68%)
Sep 16, 2008 4.214 4.320 4.187 4.293 73,132 -0.13(-3.00%)
Sep 15, 2008 4.435 4.462 4.408 4.426 35,928 +0.07(+1.63%)
Sep 12, 2008 4.417 4.479 4.346 4.355 28,542 -0.08(-1.80%)
Sep 11, 2008 4.417 4.453 4.364 4.435 38,831 +0.04(+1.01%)
Sep 10, 2008 4.400 4.453 4.373 4.391 21,602 +0.04(+1.02%)
Sep 09, 2008 4.346 4.400 4.302 4.346 68,176 -0.04(-0.81%)
Sep 08, 2008 4.435 4.444 4.364 4.382 18,861 +0.00(+0.00%)
Sep 05, 2008 4.417 4.426 4.382 4.382 6,588 -0.04(-1.00%)
Sep 04, 2008 4.462 4.464 4.395 4.426 9,440 +0.00(+0.00%)
Sep 03, 2008 4.364 4.541 4.364 4.426 179,076 +0.01(+0.20%)
Sep 02, 2008 4.417 4.541 4.329 4.417 75,711 +0.05(+1.22%)
Aug 29, 2008 4.408 4.577 4.364 4.364 21,508 +0.00(+0.00%)
Aug 28, 2008 4.426 4.426 4.364 4.364 71,888 -0.06(-1.40%)
Aug 27, 2008 4.391 4.426 4.382 4.426 26,431 +0.04(+0.81%)
Aug 26, 2008 4.462 4.462 4.382 4.391 15,992 -0.02(-0.40%)
Aug 25, 2008 4.444 4.462 4.382 4.408 8,740 -0.01(-0.20%)
Aug 22, 2008 4.391 4.417 4.382 4.417 5,241 +0.02(+0.40%)
Aug 21, 2008 4.462 4.470 4.373 4.400 70,034 -0.05(-1.19%)
Aug 20, 2008 4.426 4.453 4.258 4.453 30,648 +0.00(+0.00%)
Aug 19, 2008 4.391 4.479 4.373 4.453 33,053 +0.01(+0.20%)
Aug 18, 2008 4.462 4.470 4.417 4.444 29,314 +0.02(+0.40%)
Aug 15, 2008 4.373 4.479 4.373 4.426 264,110 +0.06(+1.42%)
Aug 14, 2008 4.276 4.382 4.276 4.364 184,014 +0.04(+0.82%)
Aug 13, 2008 4.276 4.373 4.276 4.329 50,420 +0.00(+0.00%)
Aug 12, 2008 3.895 4.382 3.895 4.329 258,638 +0.26(+6.30%)
Aug 11, 2008 4.107 4.116 4.046 4.072 61,249 -0.01(-0.22%)
Aug 08, 2008 4.072 4.116 3.948 4.081 72,247 +0.04(+1.10%)
Aug 07, 2008 4.072 4.072 4.001 4.037 8,639 +0.01(+0.22%)
Aug 06, 2008 4.072 4.090 3.975 4.028 62,702 -0.03(-0.66%)
Aug 05, 2008 3.842 4.063 3.842 4.054 189,789 +0.26(+6.76%)
Aug 04, 2008 3.771 3.842 3.771 3.798 18,604 -0.01(-0.23%)
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.