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 (%)
May 31, 2018 3.681 3.746 3.681 3.700 25,853 +0.02(+0.50%)
May 30, 2018 3.718 3.764 3.681 3.681 41,648 -0.03(-0.74%)
May 29, 2018 3.736 3.782 3.690 3.709 37,145 -0.06(-1.70%)
May 25, 2018 3.773 3.773 3.773 0 -0.01(-0.24%)
May 24, 2018 3.718 3.828 3.690 3.782 61,041 +0.06(+1.48%)
May 23, 2018 3.746 3.810 3.690 3.727 85,527 -0.03(-0.73%)
May 22, 2018 3.801 3.837 3.746 3.755 35,324 -0.07(-1.92%)
May 21, 2018 3.810 3.883 3.746 3.828 55,424 +0.03(+0.72%)
May 18, 2018 3.791 3.810 3.764 3.801 66,286 +0.04(+0.98%)
May 17, 2018 3.718 3.782 3.700 3.764 55,248 +0.06(+1.49%)
May 16, 2018 3.700 3.819 3.690 3.709 38,062 +0.04(+1.00%)
May 15, 2018 3.746 3.746 3.672 3.672 57,026 -0.08(-2.20%)
May 14, 2018 3.782 3.856 3.700 3.755 98,188 -0.04(-0.97%)
May 11, 2018 3.792 3.828 3.759 3.791 54,328 +0.01(+0.24%)
May 10, 2018 3.892 3.892 3.718 3.782 89,034 -0.11(-2.83%)
May 09, 2018 3.902 3.902 3.856 3.892 54,978 +0.00(+0.00%)
May 08, 2018 3.810 3.892 3.791 3.892 47,196 +0.10(+2.66%)
May 07, 2018 3.856 3.856 3.791 3.791 51,922 -0.08(-2.13%)
May 04, 2018 3.782 3.920 3.782 3.874 35,124 +0.07(+1.93%)
May 03, 2018 3.966 4.012 3.746 3.801 88,221 -0.17(-4.39%)
May 02, 2018 3.929 4.021 3.902 3.975 40,957 +0.05(+1.17%)
May 01, 2018 3.938 3.957 3.902 3.929 207,499 -0.06(-1.38%)
Apr 30, 2018 3.920 3.920 3.883 3.984 48,798 +0.07(+1.88%)
Apr 27, 2018 4.076 4.085 3.902 3.911 86,376 -0.17(-4.27%)
Apr 26, 2018 4.067 4.104 4.012 4.085 53,482 +0.04(+0.91%)
Apr 25, 2018 3.993 4.085 3.938 4.048 69,331 +0.02(+0.46%)
Apr 24, 2018 3.993 4.067 3.993 4.030 57,306 +0.06(+1.39%)
Apr 23, 2018 3.892 4.030 3.874 3.975 113,844 +0.08(+2.12%)
Apr 20, 2018 3.856 3.929 3.838 3.892 171,396 +0.01(+0.24%)
Apr 19, 2018 3.865 3.902 3.865 3.883 138,352 +0.01(+0.24%)
Apr 18, 2018 3.874 3.883 3.837 3.874 49,774 +0.02(+0.48%)
Apr 17, 2018 3.828 3.911 3.810 3.856 164,362 +0.03(+0.72%)
Apr 16, 2018 3.846 3.892 3.818 3.828 95,931 +0.03(+0.72%)
Apr 13, 2018 3.846 3.920 3.791 3.801 78,648 -0.06(-1.43%)
Apr 12, 2018 3.846 3.883 3.819 3.856 86,284 +0.00(+0.00%)
Apr 11, 2018 3.837 3.902 3.828 3.856 93,453 +0.00(+0.00%)
Apr 10, 2018 3.837 3.902 3.837 3.856 113,921 +0.04(+0.96%)
Apr 09, 2018 3.837 3.874 3.810 3.819 84,371 -0.03(-0.72%)
Apr 06, 2018 3.856 3.902 3.819 3.846 80,544 -0.01(-0.24%)
Apr 05, 2018 3.957 3.957 3.847 3.856 58,146 -0.05(-1.18%)
Apr 04, 2018 3.828 3.938 3.828 3.902 104,698 +0.02(+0.47%)
Apr 03, 2018 3.846 3.892 3.810 3.883 127,307 +0.06(+1.68%)
Apr 02, 2018 3.837 3.993 3.764 3.819 110,251 -0.02(-0.48%)
Mar 29, 2018 3.837 3.837 3.837 0 +0.09(+2.45%)
Mar 28, 2018 3.718 3.764 3.663 3.746 58,164 +0.02(+0.49%)
Mar 27, 2018 3.645 3.764 3.631 3.727 92,625 +0.09(+2.53%)
Mar 26, 2018 3.681 3.736 3.571 3.635 144,194 -0.03(-0.75%)
Mar 23, 2018 3.736 3.778 3.654 3.663 215,251 -0.08(-2.21%)
Mar 22, 2018 3.709 3.828 3.709 3.746 51,362 +0.00(+0.00%)
Mar 21, 2018 3.782 3.984 3.727 3.746 115,935 -0.04(-0.97%)
Mar 20, 2018 3.892 3.920 3.755 3.782 138,597 -0.08(-2.14%)
Mar 19, 2018 3.883 3.925 3.819 3.865 123,776 -0.03(-0.71%)
Mar 16, 2018 3.865 3.920 3.851 3.892 234,230 -0.01(-0.24%)
Mar 15, 2018 4.039 4.048 3.764 3.902 151,601 -0.11(-2.75%)
Mar 14, 2018 4.058 4.058 3.984 4.012 39,983 +0.02(+0.46%)
Mar 13, 2018 3.993 4.058 3.984 3.993 20,840 -0.03(-0.68%)
Mar 12, 2018 3.938 4.039 3.938 4.021 25,700 +0.04(+0.92%)
Mar 09, 2018 4.003 4.039 3.958 3.984 28,821 +0.03(+0.70%)
Mar 08, 2018 4.048 4.067 3.938 3.957 31,600 -0.16(-3.79%)
Mar 07, 2018 3.911 4.131 3.892 4.113 63,459 +0.17(+4.43%)
Mar 06, 2018 3.902 3.975 3.865 3.938 18,051 +0.04(+0.94%)
Mar 05, 2018 3.837 3.947 3.837 3.902 32,829 +0.04(+0.95%)
Mar 02, 2018 3.837 3.892 3.819 3.865 78,177 -0.01(-0.24%)
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.