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

Information Svcs Group (NQ: III )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2018 3.900 3.928 3.819 3.855 63,848 -0.03(-0.70%)
Jan 30, 2018 3.873 3.864 3.882 6,974 +0.01(+0.23%)
Jan 29, 2018 3.919 3.919 3.819 3.873 21,809 -0.05(-1.38%)
Jan 26, 2018 3.837 4.018 3.810 3.928 43,013 +0.08(+2.12%)
Jan 25, 2018 3.846 3.855 3.792 3.846 18,572 +0.04(+0.95%)
Jan 24, 2018 3.792 3.846 3.747 3.810 13,894 +0.04(+0.96%)
Jan 23, 2018 3.774 3.810 3.738 3.774 3,164 -0.03(-0.71%)
Jan 22, 2018 3.792 3.828 3.756 3.801 18,814 +0.01(+0.24%)
Jan 19, 2018 3.692 3.801 3.692 3.792 90,714 +0.08(+2.20%)
Jan 18, 2018 3.747 3.800 3.692 3.710 28,531 -0.08(-2.15%)
Jan 17, 2018 3.747 3.810 3.692 3.792 32,994 +0.05(+1.45%)
Jan 16, 2018 3.765 3.837 3.733 3.738 32,603 -0.03(-0.72%)
Jan 12, 2018 3.765 3.765 3.765 0 +0.02(+0.48%)
Jan 11, 2018 3.729 3.756 3.710 3.747 7,855 +0.01(+0.24%)
Jan 10, 2018 3.738 3.683 3.738 34,304 +0.03(+0.73%)
Jan 09, 2018 3.720 3.792 3.656 3.710 37,694 -0.01(-0.24%)
Jan 08, 2018 3.756 3.756 3.674 3.720 36,243 -0.06(-1.67%)
Jan 05, 2018 3.792 3.819 3.747 3.783 119,252 -0.01(-0.24%)
Jan 04, 2018 3.756 3.801 3.724 3.792 24,706 +0.07(+1.95%)
Jan 03, 2018 3.701 3.738 3.692 3.720 17,259 +0.01(+0.24%)
Jan 02, 2018 3.774 3.819 3.710 3.710 32,272 -0.06(-1.68%)
Dec 29, 2017 3.774 3.774 3.774 0 -0.04(-0.95%)
Dec 28, 2017 3.819 3.828 3.792 3.810 10,948 -0.01(-0.24%)
Dec 27, 2017 3.819 3.846 3.769 3.819 24,013 +0.04(+0.96%)
Dec 26, 2017 3.828 3.864 3.692 3.783 35,698 -0.06(-1.65%)
Dec 22, 2017 3.937 3.937 3.819 3.846 26,374 -0.09(-2.30%)
Dec 21, 2017 3.900 3.982 3.891 3.937 34,364 +0.03(+0.69%)
Dec 20, 2017 3.900 3.937 3.864 3.910 29,505 +0.03(+0.70%)
Dec 19, 2017 3.891 3.964 3.855 3.882 36,759 -0.04(-0.92%)
Dec 18, 2017 4.072 4.072 3.891 3.919 47,884 -0.14(-3.35%)
Dec 15, 2017 3.855 4.063 3.855 4.054 141,788 +0.18(+4.67%)
Dec 14, 2017 3.910 4.054 3.846 3.873 40,913 -0.04(-0.93%)
Dec 13, 2017 3.855 3.928 3.855 3.910 20,770 +0.05(+1.41%)
Dec 12, 2017 3.910 3.973 3.846 3.855 25,051 -0.05(-1.16%)
Dec 11, 2017 3.738 3.955 3.710 3.900 92,627 +0.18(+4.87%)
Dec 08, 2017 3.738 3.769 3.706 3.720 16,535 +0.01(+0.24%)
Dec 07, 2017 3.846 3.982 3.647 3.710 131,396 -0.18(-4.65%)
Dec 06, 2017 3.846 3.946 3.783 3.891 37,125 +0.05(+1.18%)
Dec 05, 2017 3.964 3.982 3.819 3.846 38,870 -0.11(-2.75%)
Dec 04, 2017 4.127 4.127 3.919 3.955 30,958 -0.15(-3.74%)
Dec 01, 2017 4.118 4.163 3.891 4.109 38,266 +0.02(+0.44%)
Nov 30, 2017 4.072 4.190 3.891 4.091 101,475 +0.02(+0.44%)
Nov 29, 2017 4.063 4.143 3.955 4.072 93,642 +0.04(+0.90%)
Nov 28, 2017 3.765 4.072 3.683 4.036 132,569 +0.28(+7.47%)
Nov 27, 2017 3.683 3.774 3.665 3.756 38,961 +0.08(+2.22%)
Nov 24, 2017 3.665 3.710 3.656 3.674 8,688 +0.01(+0.25%)
Nov 22, 2017 3.756 3.756 3.661 3.665 43,814 -0.08(-2.17%)
Nov 21, 2017 3.710 3.756 3.683 3.747 31,313 +0.06(+1.72%)
Nov 20, 2017 3.638 3.710 3.629 3.683 44,659 +0.06(+1.75%)
Nov 17, 2017 3.575 3.656 3.566 3.620 44,226 +0.01(+0.25%)
Nov 16, 2017 3.584 3.720 3.548 3.611 41,670 +0.05(+1.53%)
Nov 15, 2017 3.529 3.606 3.502 3.557 33,441 -0.01(-0.25%)
Nov 14, 2017 3.520 3.602 3.463 3.566 30,655 +0.02(+0.51%)
Nov 13, 2017 3.611 3.611 3.520 3.548 34,747 -0.05(-1.51%)
Nov 10, 2017 3.620 3.683 3.593 3.602 18,654 -0.03(-0.75%)
Nov 09, 2017 3.566 3.683 3.526 3.629 28,799 +0.12(+3.35%)
Nov 08, 2017 3.528 3.548 3.466 3.511 22,179 +0.01(+0.26%)
Nov 07, 2017 3.692 3.692 3.493 3.502 49,850 -0.15(-4.21%)
Nov 06, 2017 3.692 3.729 3.620 3.656 15,046 -0.03(-0.74%)
Nov 03, 2017 3.629 3.710 3.602 3.683 37,951 +0.04(+0.99%)
Nov 02, 2017 3.747 3.765 3.602 3.647 63,834 -0.02(-0.49%)
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.