Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 1.082 1.082 1.056 1.056 24,911 -0.05(-4.72%)
Oct 26, 2012 1.074 1.109 1.109 1.109 7,790 +0.03(+3.25%)
Oct 25, 2012 1.056 1.117 1.056 1.074 12,528 +0.00(+0.00%)
Oct 24, 2012 1.065 1.091 1.065 1.074 6,692 +0.01(+0.82%)
Oct 23, 2012 1.074 1.091 1.056 1.065 47,270 +0.00(+0.00%)
Oct 19, 2012 1.100 1.100 1.056 1.065 26,705 -0.02(-1.61%)
Oct 18, 2012 1.117 1.117 1.074 1.082 5,038 +0.01(+0.81%)
Oct 17, 2012 1.100 1.117 1.074 1.074 10,367 -0.03(-3.15%)
Oct 16, 2012 1.065 1.117 1.065 1.109 9,761 +0.03(+2.42%)
Oct 15, 2012 1.082 1.091 1.065 1.082 28,628 -0.01(-0.80%)
Oct 12, 2012 1.065 1.091 1.065 1.091 11,398 +0.00(+0.00%)
Oct 11, 2012 1.074 1.117 1.065 1.091 23,370 +0.03(+2.46%)
Oct 10, 2012 1.074 1.091 1.065 1.065 8,471 -0.02(-1.61%)
Oct 09, 2012 1.065 1.109 1.065 1.082 8,362 +0.02(+1.64%)
Oct 08, 2012 1.030 1.082 1.030 1.065 49,056 -0.03(-2.40%)
Oct 05, 2012 1.091 1.117 1.056 1.091 20,907 -0.03(-2.34%)
Oct 04, 2012 1.091 1.117 1.082 1.117 68,882 +0.03(+2.39%)
Oct 03, 2012 1.091 1.109 1.091 1.091 15,596 -0.02(-1.57%)
Oct 02, 2012 1.100 1.109 1.100 1.109 8,821 +0.03(+2.42%)
Oct 01, 2012 1.109 1.109 1.082 1.082 32,917 +0.00(+0.00%)
Sep 28, 2012 1.100 1.100 1.082 1.082 56,679 +0.00(+0.00%)
Sep 27, 2012 1.091 1.109 1.065 1.082 30,186 +0.01(+0.81%)
Sep 26, 2012 1.056 1.091 1.056 1.074 10,768 +0.00(+0.00%)
Sep 25, 2012 1.074 1.091 1.056 1.074 19,383 -0.02(-1.60%)
Sep 24, 2012 1.082 1.091 1.074 1.091 22,568 +0.00(+0.00%)
Sep 21, 2012 1.091 1.091 1.082 1.091 84,039 +0.00(+0.00%)
Sep 20, 2012 1.091 1.091 1.082 1.091 93,411 +0.00(+0.00%)
Sep 19, 2012 1.091 1.091 1.082 1.091 64,798 +0.00(+0.00%)
Sep 18, 2012 1.074 1.091 1.074 1.091 26,394 +0.00(+0.00%)
Sep 17, 2012 1.100 1.100 1.082 1.091 39,502 +0.00(+0.00%)
Sep 14, 2012 1.082 1.091 1.074 1.091 95,467 +0.00(+0.00%)
Sep 13, 2012 1.047 1.091 1.047 1.091 93,674 +0.00(+0.00%)
Sep 12, 2012 1.091 1.091 1.082 1.091 139,134 +0.02(+1.63%)
Sep 11, 2012 1.065 1.091 1.065 1.074 6,184 +0.00(+0.00%)
Sep 10, 2012 1.056 1.091 1.056 1.074 10,310 +0.01(+0.82%)
Sep 07, 2012 1.091 1.091 1.056 1.065 31,072 +0.01(+0.83%)
Sep 06, 2012 1.082 1.091 1.047 1.056 185,827 -0.03(-2.42%)
Sep 05, 2012 1.074 1.082 1.074 1.082 2,405 +0.00(+0.00%)
Sep 04, 2012 1.074 1.091 1.074 1.082 3,700 +0.00(+0.00%)
Aug 31, 2012 1.091 1.091 1.074 1.082 53,188 -0.01(-0.80%)
Aug 30, 2012 1.091 1.143 1.083 1.091 115,595 +0.01(+0.81%)
Aug 29, 2012 1.091 1.100 1.082 1.082 51,044 +0.01(+0.81%)
Aug 27, 2012 1.082 1.126 1.065 1.074 15,233 +0.00(+0.00%)
Aug 24, 2012 1.152 1.161 1.056 1.074 22,224 +0.02(+1.65%)
Aug 23, 2012 1.056 1.178 1.056 1.056 32,633 -0.01(-0.82%)
Aug 22, 2012 1.056 1.126 1.056 1.065 5,842 -0.02(-1.62%)
Aug 20, 2012 1.135 1.082 1.082 1.082 19,246 -0.03(-3.12%)
Aug 17, 2012 1.047 1.126 1.047 1.117 2,348 +0.06(+5.78%)
Aug 16, 2012 1.056 1.152 1.056 1.056 15,694 -0.06(-5.65%)
Aug 15, 2012 1.117 1.126 1.109 1.119 3,207 +0.02(+1.79%)
Aug 14, 2012 1.126 1.170 1.100 1.100 7,735 -0.03(-3.08%)
Aug 13, 2012 1.056 1.152 1.056 1.135 6,293 +0.04(+4.00%)
Aug 10, 2012 1.082 1.135 1.074 1.091 126,461 +0.01(+0.81%)
Aug 09, 2012 1.065 1.091 1.065 1.082 3,551 +0.00(+0.00%)
Aug 08, 2012 1.056 1.091 1.047 1.082 9,668 +0.03(+3.33%)
Aug 07, 2012 1.074 1.091 1.047 1.047 44,419 -0.03(-2.44%)
Aug 06, 2012 1.074 1.074 1.056 1.074 30,072 +0.00(+0.00%)
Aug 03, 2012 1.056 1.082 1.047 1.074 16,783 +0.03(+2.50%)
Aug 02, 2012 1.109 1.117 1.047 1.047 63,695 -0.07(-6.25%)
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.