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 4.163 4.335 4.163 4.326 343,282 +0.16(+3.91%)
Jun 29, 2015 4.072 4.253 4.054 4.163 348,030 +0.09(+2.22%)
Jun 26, 2015 4.344 4.344 3.937 4.072 5,037,979 -0.28(-6.44%)
Jun 25, 2015 4.290 4.498 4.190 4.353 317,675 +0.11(+2.56%)
Jun 24, 2015 4.091 4.326 4.054 4.244 278,546 +0.17(+4.22%)
Jun 23, 2015 3.919 4.072 3.919 4.072 209,251 +0.18(+4.65%)
Jun 22, 2015 3.819 3.937 3.819 3.891 235,614 +0.08(+2.14%)
Jun 19, 2015 3.774 3.819 3.683 3.810 296,598 +0.05(+1.45%)
Jun 18, 2015 3.783 3.864 3.783 3.756 153,858 -0.03(-0.72%)
Jun 17, 2015 3.774 3.842 3.720 3.783 214,488 +0.04(+0.97%)
Jun 16, 2015 3.710 3.783 3.710 3.747 81,969 +0.01(+0.24%)
Jun 15, 2015 3.729 3.801 3.665 3.738 246,628 +0.01(+0.24%)
Jun 12, 2015 3.566 3.783 3.548 3.729 162,811 +0.20(+5.64%)
Jun 11, 2015 3.602 3.656 3.529 3.529 38,571 -0.08(-2.26%)
Jun 10, 2015 3.629 3.660 3.566 3.611 233,049 +0.03(+0.76%)
Jun 09, 2015 3.566 3.566 3.538 3.584 81,003 +0.00(+0.00%)
Jun 08, 2015 3.566 3.620 3.520 3.584 101,879 +0.04(+1.02%)
Jun 05, 2015 3.502 3.548 3.466 3.548 88,982 +0.06(+1.82%)
Jun 04, 2015 3.511 3.548 3.484 3.484 67,276 -0.07(-2.04%)
Jun 03, 2015 3.520 3.557 3.493 3.557 79,763 +0.03(+0.77%)
Jun 02, 2015 3.475 3.529 3.412 3.529 166,490 +0.05(+1.56%)
Jun 01, 2015 3.484 3.457 3.403 3.475 102,464 +0.02(+0.52%)
May 29, 2015 3.466 3.529 3.403 3.457 88,246 -0.03(-0.78%)
May 28, 2015 3.593 3.611 3.466 3.484 135,471 -0.12(-3.27%)
May 27, 2015 3.683 3.683 3.584 3.602 89,094 -0.05(-1.49%)
May 26, 2015 3.620 3.701 3.620 3.656 172,174 -0.01(-0.25%)
May 22, 2015 3.692 3.665 3.665 3.665 145,637 -0.05(-1.22%)
May 21, 2015 3.701 3.756 3.692 3.710 60,274 -0.02(-0.49%)
May 20, 2015 3.738 3.756 3.683 3.729 61,680 +0.02(+0.49%)
May 19, 2015 3.729 3.729 3.674 3.710 111,032 +0.01(+0.24%)
May 18, 2015 3.511 3.710 3.511 3.701 185,966 +0.02(+0.49%)
May 15, 2015 3.665 3.710 3.656 3.683 85,533 +0.00(+0.00%)
May 14, 2015 3.674 3.701 3.656 3.683 78,544 +0.02(+0.49%)
May 13, 2015 3.710 3.720 3.656 3.665 67,247 -0.03(-0.74%)
May 12, 2015 3.665 3.747 3.662 3.692 112,197 +0.02(+0.49%)
May 11, 2015 3.647 3.705 3.647 3.674 78,142 -0.01(-0.25%)
May 08, 2015 3.729 3.729 3.647 3.683 93,434 +0.00(+0.00%)
May 07, 2015 3.656 3.701 3.656 3.683 77,856 +0.03(+0.74%)
May 06, 2015 3.683 3.683 3.638 3.656 79,786 +0.00(+0.00%)
May 05, 2015 3.665 3.701 3.647 3.656 166,618 -0.05(-1.46%)
May 04, 2015 3.665 3.729 3.647 3.710 136,091 +0.07(+1.86%)
May 01, 2015 3.557 3.665 3.548 3.643 53,653 +0.09(+2.42%)
Apr 30, 2015 3.620 3.665 3.511 3.557 139,982 -0.10(-2.72%)
Apr 29, 2015 3.629 3.729 3.620 3.656 73,031 -0.01(-0.25%)
Apr 28, 2015 3.593 3.692 3.577 3.665 88,451 +0.09(+2.53%)
Apr 27, 2015 3.629 3.656 3.566 3.575 65,525 -0.05(-1.25%)
Apr 24, 2015 3.611 3.638 3.484 3.620 60,016 +0.00(+0.00%)
Apr 23, 2015 3.620 3.647 3.529 3.620 59,756 -0.01(-0.25%)
Apr 22, 2015 3.810 3.828 3.620 3.629 87,176 -0.16(-4.30%)
Apr 21, 2015 3.647 3.828 3.602 3.792 99,940 +0.14(+3.97%)
Apr 20, 2015 3.593 3.656 3.557 3.647 44,971 +0.08(+2.28%)
Apr 17, 2015 3.520 3.575 3.520 3.566 76,170 +0.01(+0.25%)
Apr 16, 2015 3.566 3.566 3.520 3.557 47,682 +0.00(+0.00%)
Apr 15, 2015 3.475 3.566 3.475 3.557 69,328 +0.10(+2.88%)
Apr 14, 2015 3.493 3.493 3.403 3.457 145,466 -0.04(-1.04%)
Apr 13, 2015 3.403 3.538 3.376 3.493 54,411 +0.13(+3.76%)
Apr 10, 2015 3.511 3.538 3.367 3.367 80,756 -0.03(-0.80%)
Apr 09, 2015 3.385 3.457 3.385 3.394 83,648 -0.01(-0.27%)
Apr 08, 2015 3.421 3.586 3.357 3.403 108,350 -0.04(-1.05%)
Apr 07, 2015 3.475 3.538 3.430 3.439 54,972 -0.05(-1.30%)
Apr 06, 2015 3.475 3.548 3.439 3.484 66,654 -0.05(-1.28%)
Apr 02, 2015 3.566 3.529 3.529 3.529 44,310 -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.