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 (%)
Nov 30, 2011 1.178 1.178 1.091 1.091 26,872 -0.04(-3.85%)
Nov 29, 2011 1.178 1.178 1.091 1.135 15,007 +0.00(+0.00%)
Nov 28, 2011 1.170 1.170 1.091 1.135 46,076 +0.02(+1.56%)
Nov 25, 2011 1.065 1.117 1.065 1.117 5,842 +0.00(+0.00%)
Nov 23, 2011 1.047 1.117 1.021 1.117 32,031 +0.00(+0.00%)
Nov 22, 2011 1.161 1.161 1.065 1.117 35,933 -0.03(-2.29%)
Nov 21, 2011 1.170 1.170 1.074 1.143 15,214 +0.01(+0.77%)
Nov 18, 2011 1.109 1.135 1.074 1.135 6,241 +0.02(+1.56%)
Nov 17, 2011 1.170 1.170 1.065 1.117 19,671 +0.03(+2.40%)
Nov 16, 2011 1.117 1.170 1.082 1.091 248,008 +0.00(+0.00%)
Nov 15, 2011 1.205 1.205 1.065 1.091 72,261 -0.06(-5.30%)
Nov 14, 2011 1.109 1.152 1.109 1.152 66,101 +0.04(+3.94%)
Nov 11, 2011 1.065 1.109 1.013 1.109 93,271 +0.03(+2.42%)
Nov 10, 2011 1.065 1.117 1.048 1.082 112,465 +0.02(+1.64%)
Nov 09, 2011 1.056 1.082 1.013 1.065 162,147 +0.10(+10.91%)
Nov 08, 2011 0.8301 0.9689 0.8301 0.9602 225,964 +0.05(+5.77%)
Nov 07, 2011 0.8991 0.9427 0.8554 0.9078 241,337 -0.01(-0.95%)
Nov 04, 2011 0.9340 1.004 0.8385 0.9165 280,956 +0.02(+1.94%)
Nov 03, 2011 0.8991 0.8991 0.8122 0.8991 147,504 +0.07(+8.42%)
Nov 02, 2011 0.8559 0.8729 0.8141 0.8293 53,674 -0.09(-9.52%)
Nov 01, 2011 0.8680 0.9165 0.8554 0.9165 5,506 +0.00(+0.00%)
Oct 31, 2011 0.8554 0.9165 0.8554 0.9165 10,021 +0.00(+0.00%)
Oct 28, 2011 0.8904 0.9427 0.8816 0.9165 6,820 +0.00(+0.00%)
Oct 27, 2011 0.9165 0.9165 0.8471 0.9165 6,610 +0.04(+5.00%)
Oct 26, 2011 0.9165 0.9165 0.8380 0.8729 13,494 -0.04(-4.76%)
Oct 25, 2011 0.9165 0.9165 0.9165 0.9165 10,768 +0.00(+0.00%)
Oct 24, 2011 0.8991 0.9165 0.8729 0.9165 30,537 +0.00(+0.00%)
Oct 21, 2011 0.8816 0.9165 0.8816 0.9165 5,957 +0.09(+10.53%)
Oct 20, 2011 0.9165 0.9165 0.8293 0.8293 72,708 -0.09(-9.52%)
Oct 19, 2011 0.9165 0.9165 0.8816 0.9165 5,265 -0.03(-2.78%)
Oct 18, 2011 0.8729 0.9427 0.8729 0.9427 35,840 +0.01(+0.93%)
Oct 17, 2011 0.9165 0.9340 0.8904 0.9340 5,372 +0.00(+0.00%)
Oct 14, 2011 0.9165 0.9340 0.8816 0.9340 55,447 +0.00(+0.00%)
Oct 13, 2011 0.8729 0.9340 0.8729 0.9340 150,762 +0.04(+4.90%)
Oct 12, 2011 0.8560 0.9427 0.8560 0.8904 40,831 +0.02(+2.00%)
Oct 11, 2011 0.9165 0.9165 0.8729 0.8729 687 -0.07(-7.41%)
Oct 10, 2011 0.9776 0.9776 0.8642 0.9427 53,000 +0.00(+0.00%)
Oct 07, 2011 0.9515 0.9602 0.8643 0.9427 22,282 -0.02(-1.82%)
Oct 06, 2011 0.9776 1.091 0.8729 0.9602 58,751 -0.03(-3.51%)
Oct 05, 2011 0.9165 0.9951 0.9165 0.9951 12,372 +0.01(+0.88%)
Oct 04, 2011 0.8458 0.9951 0.8380 0.9864 27,037 +0.13(+15.31%)
Oct 03, 2011 0.9864 0.9864 0.8219 0.8554 77,992 -0.07(-7.55%)
Sep 30, 2011 0.9165 0.9951 0.8397 0.9253 21,556 +0.02(+1.92%)
Sep 29, 2011 0.9515 0.9689 0.8441 0.9078 79,516 +0.02(+1.96%)
Sep 28, 2011 0.8205 0.9165 0.8040 0.8904 471,542 +0.02(+2.00%)
Sep 27, 2011 0.8729 0.9427 0.8031 0.8729 717,154 +0.01(+1.02%)
Sep 26, 2011 0.8816 0.8817 0.8519 0.8641 111,674 -0.04(-4.82%)
Sep 23, 2011 0.9253 0.9864 0.8991 0.9078 41,128 -0.01(-0.95%)
Sep 22, 2011 0.9602 1.013 0.9078 0.9165 663,840 -0.05(-5.41%)
Sep 21, 2011 1.056 1.074 0.9602 0.9689 69,127 -0.12(-11.20%)
Sep 20, 2011 1.161 1.257 1.061 1.091 398,630 -0.04(-3.85%)
Sep 19, 2011 1.196 1.222 1.135 1.135 16,848 -0.10(-8.45%)
Sep 16, 2011 1.196 1.283 1.187 1.240 64,936 +0.03(+2.90%)
Sep 15, 2011 1.196 1.240 1.196 1.205 35,284 -0.01(-0.72%)
Sep 14, 2011 1.152 1.222 1.152 1.213 40,863 +0.10(+9.45%)
Sep 13, 2011 1.126 1.240 1.013 1.109 47,313 +0.02(+1.60%)
Sep 12, 2011 1.091 1.231 1.074 1.091 54,218 -0.08(-7.06%)
Sep 09, 2011 1.143 1.240 1.135 1.174 47,356 -0.00(-0.37%)
Sep 08, 2011 1.161 1.257 1.100 1.178 42,756 -0.01(-0.74%)
Sep 07, 2011 1.187 1.222 1.143 1.187 52,965 +0.03(+3.03%)
Sep 06, 2011 1.065 1.205 1.065 1.152 63,921 +0.07(+6.45%)
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.