Skip to main content

Information Svcs Group (NQ: III )

3.120 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 1.920 1.920 1.824 1.911 188,725 -0.02(-0.90%)
Mar 30, 2011 1.902 1.946 1.851 1.929 108,938 +0.03(+1.38%)
Mar 29, 2011 1.868 1.920 1.868 1.902 39,073 +0.03(+1.40%)
Mar 28, 2011 1.921 1.946 1.868 1.876 41,392 -0.03(-1.38%)
Mar 25, 2011 1.946 1.998 1.894 1.902 170,911 -0.02(-0.91%)
Mar 24, 2011 1.885 1.964 1.885 1.920 93,523 +0.01(+0.46%)
Mar 23, 2011 1.902 1.929 1.868 1.911 138,383 -0.01(-0.39%)
Mar 22, 2011 1.920 1.929 1.894 1.919 74,365 -0.00(-0.07%)
Mar 21, 2011 1.911 1.937 1.894 1.920 59,238 +0.04(+2.33%)
Mar 18, 2011 1.911 1.920 1.824 1.876 35,877 -0.02(-0.92%)
Mar 17, 2011 1.920 1.920 1.876 1.894 83,134 -0.03(-1.36%)
Mar 16, 2011 1.850 1.990 1.850 1.920 155,812 +0.03(+1.85%)
Mar 15, 2011 1.876 1.902 1.772 1.885 262,516 -0.07(-3.57%)
Mar 14, 2011 1.981 1.998 1.937 1.955 27,617 -0.03(-1.32%)
Mar 11, 2011 1.990 2.086 1.860 1.981 227,189 -0.09(-4.22%)
Mar 10, 2011 2.112 2.112 2.025 2.068 30,924 -0.03(-1.25%)
Mar 09, 2011 2.094 2.094 2.068 2.094 18,834 +0.00(+0.00%)
Mar 08, 2011 2.051 2.138 1.998 2.094 211,796 +0.07(+3.45%)
Mar 07, 2011 2.007 2.033 1.990 2.025 49,055 +0.03(+1.31%)
Mar 04, 2011 2.007 2.025 1.964 1.998 66,457 -0.01(-0.43%)
Mar 03, 2011 1.972 2.016 1.955 2.007 94,786 +0.03(+1.32%)
Mar 02, 2011 1.981 1.981 1.955 1.981 24,924 +0.01(+0.44%)
Mar 01, 2011 1.998 1.998 1.964 1.972 14,135 +0.02(+0.89%)
Feb 28, 2011 1.964 1.981 1.955 1.955 23,663 -0.03(-1.75%)
Feb 25, 2011 1.964 2.025 1.946 1.990 56,907 +0.03(+1.33%)
Feb 24, 2011 1.955 1.972 1.937 1.964 30,287 +0.01(+0.45%)
Feb 23, 2011 1.946 1.964 1.920 1.955 69,163 -0.02(-0.89%)
Feb 22, 2011 1.972 1.972 1.911 1.972 84,766 -0.03(-1.74%)
Feb 18, 2011 1.964 2.007 1.937 2.007 67,989 +0.04(+2.22%)
Feb 17, 2011 1.955 1.981 1.892 1.964 79,212 +0.01(+0.45%)
Feb 16, 2011 1.929 2.007 1.929 1.955 59,937 +0.01(+0.45%)
Feb 15, 2011 1.841 1.968 1.815 1.946 145,294 +0.07(+3.72%)
Feb 14, 2011 1.815 1.885 1.754 1.876 65,519 +0.10(+5.39%)
Feb 11, 2011 1.955 1.955 1.658 1.780 74,052 +0.11(+6.81%)
Feb 10, 2011 1.623 1.693 1.614 1.667 24,553 +0.01(+0.53%)
Feb 09, 2011 1.693 1.693 1.614 1.658 48,749 -0.03(-1.55%)
Feb 08, 2011 1.641 1.702 1.597 1.684 18,749 -0.03(-1.53%)
Feb 07, 2011 1.745 1.745 1.597 1.710 128,111 -0.01(-0.51%)
Feb 04, 2011 1.728 1.737 1.649 1.719 56,704 +0.02(+1.03%)
Feb 03, 2011 1.693 1.745 1.623 1.702 18,327 -0.03(-1.52%)
Feb 02, 2011 1.780 1.780 1.632 1.728 88,354 -0.03(-1.49%)
Feb 01, 2011 1.658 1.754 1.649 1.754 74,640 +0.09(+5.24%)
Jan 31, 2011 1.658 1.684 1.623 1.667 64,151 -0.03(-2.05%)
Jan 28, 2011 1.710 1.719 1.622 1.702 59,885 +0.02(+1.04%)
Jan 27, 2011 1.719 1.719 1.645 1.684 72,481 -0.03(-2.03%)
Jan 26, 2011 1.719 1.789 1.719 1.719 78,554 +0.02(+1.03%)
Jan 25, 2011 1.615 1.719 1.588 1.702 152,696 +0.03(+1.56%)
Jan 24, 2011 1.719 1.728 1.597 1.676 87,129 -0.03(-2.04%)
Jan 21, 2011 1.754 1.754 1.667 1.710 50,679 -0.01(-0.51%)
Jan 20, 2011 1.806 1.841 1.676 1.719 99,927 -0.11(-6.19%)
Jan 19, 2011 1.841 1.868 1.798 1.833 161,000 -0.03(-1.87%)
Jan 18, 2011 1.806 1.937 1.798 1.868 103,338 -0.02(-0.93%)
Jan 14, 2011 1.780 1.902 1.780 1.885 92,943 +0.08(+4.35%)
Jan 13, 2011 1.868 1.868 1.798 1.806 96,425 -0.07(-3.72%)
Jan 12, 2011 1.833 1.894 1.798 1.876 111,819 +0.07(+3.86%)
Jan 11, 2011 1.839 1.841 1.754 1.806 93,776 -0.02(-0.96%)
Jan 10, 2011 1.894 1.894 1.798 1.824 63,100 -0.04(-2.34%)
Jan 07, 2011 1.815 1.894 1.798 1.868 114,065 +0.02(+0.94%)
Jan 06, 2011 1.894 1.964 1.798 1.850 737,947 -0.02(-0.93%)
Jan 05, 2011 1.990 2.033 1.850 1.868 128,374 -0.12(-6.14%)
Jan 04, 2011 1.850 2.042 1.833 1.990 331,919 +0.11(+6.05%)
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.