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 (%)
Jun 30, 2011 1.536 1.545 1.466 1.545 19,466 +0.01(+0.57%)
Jun 29, 2011 1.554 1.589 1.536 1.536 5,535 -0.02(-1.12%)
Jun 28, 2011 1.536 1.589 1.528 1.554 58,803 -0.01(-0.56%)
Jun 27, 2011 1.493 1.632 1.493 1.562 54,643 -0.02(-1.10%)
Jun 24, 2011 1.449 1.580 1.414 1.580 45,602 +0.11(+7.74%)
Jun 23, 2011 1.545 1.571 1.432 1.466 36,840 -0.07(-4.55%)
Jun 22, 2011 1.562 1.571 1.536 1.536 24,226 -0.05(-3.30%)
Jun 21, 2011 1.571 1.589 1.536 1.589 79,795 +0.08(+5.20%)
Jun 20, 2011 1.528 1.571 1.501 1.510 56,744 -0.10(-5.98%)
Jun 17, 2011 1.580 1.624 1.510 1.606 128,762 +0.03(+1.66%)
Jun 16, 2011 1.589 1.597 1.493 1.580 20,279 +0.02(+1.12%)
Jun 15, 2011 1.562 1.589 1.493 1.562 59,890 -0.01(-0.55%)
Jun 14, 2011 1.615 1.650 1.545 1.571 139,262 +0.04(+2.86%)
Jun 13, 2011 1.624 1.641 1.528 1.528 56,683 -0.11(-6.92%)
Jun 10, 2011 1.641 1.667 1.624 1.641 16,673 -0.01(-0.53%)
Jun 09, 2011 1.659 1.676 1.641 1.650 17,923 -0.01(-0.53%)
Jun 08, 2011 1.659 1.702 1.632 1.659 26,374 +0.00(+0.00%)
Jun 07, 2011 1.702 1.728 1.659 1.659 32,240 -0.09(-5.00%)
Jun 06, 2011 1.702 1.746 1.702 1.746 8,233 +0.04(+2.56%)
Jun 03, 2011 1.737 1.746 1.685 1.702 34,253 -0.07(-3.94%)
May 24, 2011 1.816 1.816 1.772 1.772 12,302 -0.06(-3.33%)
May 23, 2011 1.772 1.833 1.746 1.833 19,263 +0.04(+2.44%)
May 20, 2011 1.816 1.851 1.746 1.789 203,626 -0.01(-0.49%)
May 19, 2011 1.851 1.851 1.781 1.798 94,146 -0.03(-1.90%)
May 18, 2011 1.964 1.964 1.833 1.833 11,904 -0.02(-0.94%)
May 17, 2011 1.851 1.868 1.833 1.851 23,588 -0.05(-2.75%)
May 16, 2011 1.923 1.938 1.833 1.903 56,032 +0.01(+0.46%)
May 13, 2011 1.894 1.955 1.833 1.894 187,883 -0.01(-0.46%)
May 12, 2011 1.912 1.981 1.903 1.903 40,867 -0.05(-2.68%)
May 11, 2011 1.894 1.955 1.894 1.955 4,011 +0.03(+1.82%)
May 10, 2011 2.008 2.008 1.885 1.920 247,403 -0.10(-4.76%)
May 09, 2011 2.008 2.095 2.008 2.016 17,915 +0.01(+0.43%)
May 06, 2011 2.016 2.034 1.973 2.008 17,763 +0.03(+1.32%)
May 05, 2011 1.956 2.025 1.956 1.981 19,626 +0.00(+0.00%)
May 04, 2011 1.938 2.069 1.938 1.981 31,361 +0.03(+1.34%)
May 03, 2011 1.990 2.008 1.903 1.955 38,294 -0.10(-4.68%)
May 02, 2011 2.051 2.051 1.999 2.051 3,723 +0.02(+0.86%)
Apr 29, 2011 2.025 2.060 1.990 2.034 66,746 +0.00(+0.00%)
Apr 28, 2011 1.990 2.086 1.990 2.034 74,263 +0.08(+4.02%)
Apr 27, 2011 1.947 2.016 1.938 1.955 45,824 +0.01(+0.45%)
Apr 26, 2011 1.938 1.973 1.938 1.947 12,962 +0.01(+0.45%)
Apr 25, 2011 1.938 1.938 1.868 1.938 81,803 -0.02(-0.89%)
Apr 21, 2011 1.964 1.990 1.938 1.955 9,580 -0.01(-0.44%)
Apr 20, 2011 1.981 1.981 1.894 1.964 23,430 -0.01(-0.44%)
Apr 19, 2011 2.008 2.008 1.968 1.973 26,287 -0.01(-0.44%)
Apr 18, 2011 1.999 2.008 1.973 1.981 6,068 -0.02(-0.87%)
Apr 15, 2011 1.990 2.043 1.990 1.999 15,505 +0.02(+0.88%)
Apr 14, 2011 1.955 2.008 1.955 1.981 4,227 +0.01(+0.44%)
Apr 13, 2011 1.999 2.008 1.973 1.973 16,343 -0.01(-0.44%)
Apr 12, 2011 2.025 2.051 1.947 1.981 23,079 -0.04(-1.74%)
Apr 11, 2011 2.025 2.051 2.002 2.016 62,167 -0.04(-2.11%)
Apr 08, 2011 2.016 2.060 2.016 2.060 30,221 +0.06(+3.06%)
Apr 07, 2011 2.023 2.051 1.990 1.999 36,325 -0.07(-3.38%)
Apr 06, 2011 1.981 2.069 1.981 2.069 11,397 +0.06(+3.04%)
Apr 05, 2011 1.920 2.008 1.920 2.008 27,908 +0.06(+3.14%)
Apr 04, 2011 1.929 1.947 1.885 1.947 41,154 +0.00(+0.00%)
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.