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, 2015 4.164 4.336 4.164 4.327 343,191 +0.16(+3.91%)
Jun 29, 2015 4.074 4.255 4.055 4.164 347,938 +0.09(+2.22%)
Jun 26, 2015 4.345 4.345 3.938 4.074 5,036,647 -0.28(-6.44%)
Jun 25, 2015 4.291 4.499 4.191 4.354 317,591 +0.11(+2.56%)
Jun 24, 2015 4.092 4.327 4.055 4.246 278,472 +0.17(+4.22%)
Jun 23, 2015 3.920 4.074 3.920 4.074 209,196 +0.18(+4.65%)
Jun 22, 2015 3.820 3.938 3.820 3.892 235,552 +0.08(+2.14%)
Jun 19, 2015 3.775 3.820 3.684 3.811 296,520 +0.05(+1.45%)
Jun 18, 2015 3.784 3.865 3.784 3.757 153,817 -0.03(-0.72%)
Jun 17, 2015 3.775 3.843 3.720 3.784 214,431 +0.04(+0.97%)
Jun 16, 2015 3.711 3.784 3.711 3.748 81,947 +0.01(+0.24%)
Jun 15, 2015 3.730 3.802 3.666 3.739 246,563 +0.01(+0.24%)
Jun 12, 2015 3.567 3.784 3.548 3.730 162,768 +0.20(+5.64%)
Jun 11, 2015 3.603 3.657 3.530 3.530 38,561 -0.08(-2.26%)
Jun 10, 2015 3.630 3.661 3.567 3.612 232,988 +0.03(+0.76%)
Jun 09, 2015 3.567 3.567 3.539 3.585 80,981 +0.00(+0.00%)
Jun 08, 2015 3.567 3.621 3.521 3.585 101,852 +0.04(+1.02%)
Jun 05, 2015 3.503 3.548 3.467 3.548 88,958 +0.06(+1.82%)
Jun 04, 2015 3.512 3.548 3.485 3.485 67,258 -0.07(-2.04%)
Jun 03, 2015 3.521 3.558 3.494 3.558 79,742 +0.03(+0.77%)
Jun 02, 2015 3.476 3.530 3.413 3.530 166,446 +0.05(+1.56%)
Jun 01, 2015 3.485 3.458 3.404 3.476 102,437 +0.02(+0.52%)
May 29, 2015 3.467 3.530 3.404 3.458 88,223 -0.03(-0.78%)
May 28, 2015 3.594 3.612 3.467 3.485 135,435 -0.12(-3.27%)
May 27, 2015 3.684 3.684 3.585 3.603 89,070 -0.05(-1.49%)
May 26, 2015 3.621 3.702 3.621 3.657 172,129 -0.01(-0.25%)
May 22, 2015 3.693 3.666 3.666 3.666 145,598 -0.05(-1.22%)
May 21, 2015 3.702 3.757 3.693 3.711 60,258 -0.02(-0.49%)
May 20, 2015 3.739 3.757 3.684 3.730 61,664 +0.02(+0.49%)
May 19, 2015 3.730 3.730 3.675 3.711 111,003 +0.01(+0.24%)
May 18, 2015 3.512 3.711 3.512 3.702 185,917 +0.02(+0.49%)
May 15, 2015 3.666 3.711 3.657 3.684 85,511 +0.00(+0.00%)
May 14, 2015 3.675 3.702 3.657 3.684 78,524 +0.02(+0.49%)
May 13, 2015 3.711 3.720 3.657 3.666 67,229 -0.03(-0.74%)
May 12, 2015 3.666 3.748 3.663 3.693 112,167 +0.02(+0.49%)
May 11, 2015 3.648 3.706 3.648 3.675 78,121 -0.01(-0.25%)
May 08, 2015 3.730 3.730 3.648 3.684 93,409 +0.00(+0.00%)
May 07, 2015 3.657 3.702 3.657 3.684 77,835 +0.03(+0.74%)
May 06, 2015 3.684 3.684 3.639 3.657 79,765 +0.00(+0.00%)
May 05, 2015 3.666 3.702 3.648 3.657 166,574 -0.05(-1.46%)
May 04, 2015 3.666 3.730 3.648 3.711 136,055 +0.07(+1.86%)
May 01, 2015 3.558 3.666 3.548 3.644 53,639 +0.09(+2.42%)
Apr 30, 2015 3.621 3.666 3.512 3.558 139,945 -0.10(-2.72%)
Apr 29, 2015 3.630 3.730 3.621 3.657 73,012 -0.01(-0.25%)
Apr 28, 2015 3.594 3.693 3.578 3.666 88,427 +0.09(+2.53%)
Apr 27, 2015 3.630 3.657 3.567 3.576 65,508 -0.05(-1.25%)
Apr 24, 2015 3.612 3.639 3.485 3.621 60,000 +0.00(+0.00%)
Apr 23, 2015 3.621 3.648 3.530 3.621 59,740 -0.01(-0.25%)
Apr 22, 2015 3.811 3.829 3.621 3.630 87,153 -0.16(-4.30%)
Apr 21, 2015 3.648 3.829 3.603 3.793 99,914 +0.14(+3.97%)
Apr 20, 2015 3.594 3.657 3.558 3.648 44,960 +0.08(+2.28%)
Apr 17, 2015 3.521 3.576 3.521 3.567 76,150 +0.01(+0.25%)
Apr 16, 2015 3.567 3.567 3.521 3.558 47,669 +0.00(+0.00%)
Apr 15, 2015 3.476 3.567 3.476 3.558 69,309 +0.10(+2.88%)
Apr 14, 2015 3.494 3.494 3.404 3.458 145,427 -0.04(-1.04%)
Apr 13, 2015 3.404 3.539 3.376 3.494 54,397 +0.13(+3.76%)
Apr 10, 2015 3.512 3.539 3.367 3.367 80,735 -0.03(-0.80%)
Apr 09, 2015 3.386 3.458 3.386 3.395 83,626 -0.01(-0.27%)
Apr 08, 2015 3.422 3.587 3.358 3.404 108,322 -0.04(-1.05%)
Apr 07, 2015 3.476 3.539 3.431 3.440 54,957 -0.05(-1.30%)
Apr 06, 2015 3.476 3.548 3.440 3.485 66,636 -0.05(-1.28%)
Apr 02, 2015 3.567 3.530 3.530 3.530 44,298 -0.04(-1.02%)
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.