Skip to main content

Information Svcs Group (NQ: III )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.683 3.765 3.557 3.638 122,577 -0.09(-2.43%)
Jan 29, 2015 3.647 3.729 3.611 3.729 34,928 +0.06(+1.73%)
Jan 28, 2015 3.873 3.882 3.566 3.665 88,967 -0.17(-4.48%)
Jan 27, 2015 3.864 3.882 3.765 3.837 24,694 -0.04(-0.93%)
Jan 26, 2015 3.638 4.009 3.611 3.873 98,876 +0.21(+5.68%)
Jan 23, 2015 3.593 3.710 3.520 3.665 155,764 +0.09(+2.53%)
Jan 22, 2015 3.511 3.620 3.412 3.575 52,228 +0.09(+2.60%)
Jan 21, 2015 3.538 3.557 3.448 3.484 46,240 -0.10(-2.78%)
Jan 20, 2015 3.602 3.692 3.502 3.584 54,478 -0.04(-1.00%)
Jan 16, 2015 3.448 3.665 3.448 3.620 69,131 +0.15(+4.44%)
Jan 15, 2015 3.575 3.575 3.403 3.466 48,041 -0.13(-3.53%)
Jan 14, 2015 3.511 3.593 3.484 3.593 47,911 +0.05(+1.28%)
Jan 13, 2015 3.466 3.647 3.466 3.548 37,354 +0.13(+3.70%)
Jan 12, 2015 3.421 3.491 3.403 3.421 83,061 -0.07(-2.00%)
Jan 09, 2015 3.491 3.526 3.438 3.491 49,839 -0.01(-0.25%)
Jan 08, 2015 3.552 3.560 3.456 3.499 39,983 -0.01(-0.25%)
Jan 07, 2015 3.464 3.534 3.360 3.508 46,343 +0.08(+2.29%)
Jan 06, 2015 3.534 3.534 3.368 3.430 39,344 -0.09(-2.48%)
Jan 05, 2015 3.656 3.674 3.491 3.517 44,076 -0.14(-3.82%)
Jan 02, 2015 3.665 3.726 3.482 3.656 115,111 -0.03(-0.71%)
Dec 31, 2014 3.656 3.683 3.683 3.683 149,770 +0.03(+0.72%)
Dec 30, 2014 3.779 3.805 3.639 3.656 107,016 -0.14(-3.68%)
Dec 29, 2014 3.848 3.901 3.726 3.796 79,298 -0.03(-0.68%)
Dec 26, 2014 3.700 3.831 3.665 3.822 39,456 +0.16(+4.29%)
Dec 24, 2014 3.639 3.665 3.665 3.665 22,689 +0.05(+1.45%)
Dec 23, 2014 3.552 3.648 3.368 3.613 40,901 +0.09(+2.48%)
Dec 22, 2014 3.473 3.534 3.412 3.526 58,875 +0.07(+2.02%)
Dec 19, 2014 3.473 3.499 3.307 3.456 216,904 -0.03(-1.00%)
Dec 18, 2014 3.491 3.543 3.447 3.491 62,749 +0.00(+0.00%)
Dec 17, 2014 3.552 3.613 3.421 3.491 99,276 -0.07(-1.96%)
Dec 16, 2014 3.491 3.630 3.464 3.560 44,331 +0.08(+2.26%)
Dec 15, 2014 3.368 3.578 3.368 3.482 44,769 +0.10(+3.10%)
Dec 12, 2014 3.290 3.447 3.290 3.377 35,270 +0.03(+1.04%)
Dec 11, 2014 3.421 3.473 3.325 3.342 49,962 -0.07(-2.05%)
Dec 10, 2014 3.491 3.569 3.412 3.412 36,110 -0.10(-2.98%)
Dec 09, 2014 3.360 3.569 3.351 3.517 59,618 +0.13(+3.87%)
Dec 08, 2014 3.416 3.460 3.368 3.386 83,772 -0.03(-1.02%)
Dec 05, 2014 3.334 3.395 3.334 3.421 50,275 +0.08(+2.35%)
Dec 04, 2014 3.403 3.421 3.334 3.342 51,333 -0.06(-1.79%)
Dec 03, 2014 3.430 3.491 3.403 3.403 73,365 -0.01(-0.26%)
Dec 02, 2014 3.456 3.508 3.325 3.412 61,706 -0.05(-1.51%)
Dec 01, 2014 3.438 3.499 3.316 3.464 98,326 +0.01(+0.25%)
Nov 28, 2014 3.464 3.543 3.447 3.456 49,962 +0.01(+0.25%)
Nov 26, 2014 3.491 3.447 3.447 3.447 28,418 -0.03(-0.75%)
Nov 25, 2014 3.491 3.508 3.464 3.473 28,585 -0.02(-0.50%)
Nov 24, 2014 3.482 3.534 3.482 3.491 43,277 +0.03(+1.01%)
Nov 21, 2014 3.534 3.534 3.438 3.456 48,397 -0.01(-0.25%)
Nov 20, 2014 3.447 3.504 3.438 3.464 28,921 +0.01(+0.25%)
Nov 19, 2014 3.499 3.508 3.430 3.456 63,407 -0.06(-1.74%)
Nov 18, 2014 3.499 3.578 3.430 3.517 76,428 +0.04(+1.26%)
Nov 17, 2014 3.814 3.814 3.447 3.473 121,926 -0.33(-8.72%)
Nov 14, 2014 3.752 3.839 3.752 3.805 51,743 +0.08(+2.11%)
Nov 13, 2014 3.814 3.814 3.718 3.726 21,811 -0.10(-2.51%)
Nov 12, 2014 3.848 3.848 3.779 3.822 44,240 -0.03(-0.90%)
Nov 11, 2014 3.875 3.927 3.857 3.857 32,626 -0.03(-0.90%)
Nov 10, 2014 3.901 3.925 3.744 3.892 85,532 -0.03(-0.89%)
Nov 07, 2014 3.953 3.953 3.822 3.927 34,889 -0.04(-1.10%)
Nov 06, 2014 3.953 3.988 3.805 3.971 56,295 +0.01(+0.22%)
Nov 05, 2014 3.857 3.971 3.822 3.962 50,224 +0.17(+4.37%)
Nov 04, 2014 3.787 3.848 3.722 3.796 37,890 +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.