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 (%)
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.