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 (%)
May 31, 2007 6.765 6.765 6.634 6.721 24,859 +0.01(+0.13%)
May 30, 2007 6.678 6.739 6.643 6.713 21,995 +0.01(+0.13%)
May 29, 2007 6.747 6.765 6.678 6.704 18,215 -0.02(-0.26%)
May 25, 2007 6.634 6.739 6.625 6.721 36,888 +0.12(+1.85%)
May 24, 2007 6.678 6.782 6.582 6.599 46,053 -0.09(-1.31%)
May 23, 2007 6.713 6.861 6.634 6.686 83,973 +0.01(+0.13%)
May 22, 2007 6.582 6.686 6.582 6.678 79,276 +0.09(+1.32%)
May 21, 2007 6.582 6.625 6.582 6.590 22,453 -0.01(-0.13%)
May 18, 2007 6.590 6.625 6.555 6.599 437,966 +0.01(+0.13%)
May 17, 2007 6.599 6.608 6.573 6.590 173,903 -0.02(-0.26%)
May 16, 2007 6.582 6.608 6.547 6.608 129,110 +0.03(+0.53%)
May 15, 2007 6.555 6.584 6.547 6.573 91,648 +0.00(+0.00%)
May 14, 2007 6.564 6.582 6.555 6.573 117,081 +0.00(+0.00%)
May 11, 2007 6.590 6.617 6.564 6.573 45,709 +0.02(+0.27%)
May 10, 2007 6.547 6.608 6.547 6.555 105,167 +0.00(+0.00%)
May 09, 2007 6.555 6.608 6.547 6.555 46,282 -0.01(-0.13%)
May 08, 2007 6.582 6.590 6.547 6.564 70,111 -0.03(-0.40%)
May 07, 2007 6.599 6.599 6.573 6.590 62,092 -0.03(-0.53%)
May 04, 2007 6.625 6.634 6.582 6.625 117,539 +0.02(+0.26%)
May 03, 2007 6.625 6.634 6.590 6.608 65,299 -0.02(-0.26%)
May 02, 2007 6.651 6.721 6.590 6.625 353,191 -0.04(-0.65%)
May 01, 2007 6.660 6.669 6.590 6.669 50,521 +0.01(+0.13%)
Apr 30, 2007 6.643 6.660 6.590 6.660 142,055 +0.02(+0.26%)
Apr 27, 2007 6.660 6.678 6.634 6.643 273,342 -0.03(-0.39%)
Apr 26, 2007 6.660 6.678 6.617 6.669 387,903 -0.03(-0.52%)
Apr 25, 2007 6.634 6.721 6.608 6.704 601,101 +0.18(+2.81%)
Apr 24, 2007 6.459 6.529 6.459 6.521 40,554 +0.05(+0.81%)
Apr 23, 2007 6.521 6.521 6.459 6.468 14,320 -0.06(-0.94%)
Apr 20, 2007 6.494 6.590 6.468 6.529 108,833 +0.03(+0.54%)
Apr 19, 2007 6.468 6.503 6.468 6.494 62,092 +0.02(+0.27%)
Apr 18, 2007 6.503 6.512 6.477 6.477 42,043 -0.05(-0.80%)
Apr 17, 2007 6.494 6.547 6.486 6.529 61,290 +0.03(+0.40%)
Apr 16, 2007 6.538 6.547 6.494 6.503 43,304 +0.00(+0.00%)
Apr 13, 2007 6.538 6.538 6.459 6.503 188,796 -0.04(-0.67%)
Apr 12, 2007 6.494 6.547 6.468 6.547 171,727 +0.03(+0.54%)
Apr 11, 2007 6.512 6.547 6.494 6.512 731,128 +0.01(+0.13%)
Apr 10, 2007 6.468 6.555 6.468 6.503 355,253 +0.03(+0.40%)
Apr 09, 2007 6.477 6.590 6.468 6.477 95,773 -0.01(-0.13%)
Apr 05, 2007 6.468 6.486 6.451 6.486 84,431 +0.03(+0.41%)
Apr 04, 2007 6.503 6.503 6.459 6.459 137,015 -0.04(-0.67%)
Apr 03, 2007 6.486 6.503 6.486 6.503 67,018 -0.03(-0.40%)
Apr 02, 2007 6.521 6.564 6.459 6.529 205,522 +0.02(+0.27%)
Mar 30, 2007 6.582 6.634 6.486 6.512 966,437 -0.07(-1.06%)
Mar 29, 2007 6.468 6.651 6.442 6.582 314,928 +0.08(+1.21%)
Mar 28, 2007 6.503 6.503 6.503 6.503 5,842 +0.03(+0.54%)
Mar 27, 2007 6.477 6.494 6.468 6.468 76,068 -0.03(-0.54%)
Mar 26, 2007 6.503 6.503 6.503 6.503 1,031 -0.03(-0.40%)
Mar 23, 2007 6.503 6.538 6.459 6.529 41,241 +0.03(+0.40%)
Mar 22, 2007 6.503 6.538 6.477 6.503 63,581 +0.00(+0.00%)
Mar 21, 2007 6.503 6.503 6.459 6.503 54,531 +0.04(+0.68%)
Mar 20, 2007 6.477 6.494 6.459 6.459 174,247 -0.02(-0.27%)
Mar 19, 2007 6.494 6.494 6.459 6.477 77,786 -0.01(-0.13%)
Mar 16, 2007 6.494 6.494 6.477 6.486 2,062 +0.02(+0.27%)
Mar 15, 2007 6.503 6.503 6.468 6.468 6,415 -0.01(-0.13%)
Mar 14, 2007 6.459 6.503 6.416 6.477 215,374 +0.00(+0.00%)
Mar 13, 2007 6.477 6.477 6.477 6.477 57,280 +0.00(+0.00%)
Mar 12, 2007 6.503 6.503 6.477 6.477 18,329 -0.03(-0.40%)
Mar 09, 2007 6.459 6.503 6.459 6.503 5,384 +0.04(+0.68%)
Mar 08, 2007 6.459 6.477 6.451 6.459 534,083 -0.02(-0.27%)
Mar 07, 2007 6.451 6.477 6.398 6.477 129,339 +0.01(+0.13%)
Mar 06, 2007 6.442 6.468 6.442 6.468 80,536 +0.07(+1.09%)
Mar 05, 2007 6.416 6.416 6.390 6.398 33,222 +0.06(+0.96%)
Mar 02, 2007 6.381 6.390 6.337 6.337 13,289 -0.07(-1.09%)
Mar 01, 2007 6.451 6.477 6.407 6.407 572 -0.04(-0.68%)
Feb 28, 2007 6.451 6.451 6.451 6.451 114 -0.01(-0.14%)
Feb 27, 2007 6.459 6.459 6.459 6.459 0 +0.00(+0.00%)
Feb 26, 2007 6.459 6.477 6.459 6.459 141,024 +0.00(+0.00%)
Feb 23, 2007 6.494 6.494 6.451 6.459 31,046 +0.00(+0.00%)
Feb 22, 2007 6.494 6.494 6.442 6.459 16,038 -0.03(-0.40%)
Feb 21, 2007 6.486 6.486 6.486 6.486 6,873 +0.01(+0.13%)
Feb 20, 2007 6.477 6.477 6.459 6.477 5,155 +0.01(+0.13%)
Feb 16, 2007 6.468 6.468 6.468 6.468 801 +0.01(+0.14%)
Feb 15, 2007 6.459 6.459 6.459 6.459 8,362 +0.00(+0.00%)
Feb 14, 2007 6.521 6.521 6.459 6.459 37,919 -0.05(-0.80%)
Feb 13, 2007 6.555 6.555 6.512 6.512 593,540 +0.07(+1.08%)
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.