Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 3.081 3.098 3.019 3.046 101,851 -0.05(-1.69%)
Jul 30, 2009 3.054 3.098 3.011 3.098 144,551 +0.08(+2.60%)
Jul 29, 2009 2.906 3.046 2.906 3.019 47,865 +0.12(+4.22%)
Jul 28, 2009 2.880 2.941 2.871 2.897 88,897 +0.01(+0.30%)
Jul 27, 2009 2.758 2.906 2.731 2.889 56,207 +0.12(+4.42%)
Jul 24, 2009 2.644 2.827 2.618 2.766 98,399 +0.05(+1.93%)
Jul 23, 2009 2.618 2.758 2.618 2.714 138,020 +0.08(+2.98%)
Jul 22, 2009 2.574 2.635 2.574 2.635 65,092 +0.02(+0.67%)
Jul 21, 2009 2.513 2.627 2.487 2.618 38,559 +0.11(+4.53%)
Jul 20, 2009 2.478 2.531 2.452 2.505 39,694 +0.03(+1.41%)
Jul 17, 2009 2.409 2.487 2.382 2.470 64,281 +0.07(+2.91%)
Jul 16, 2009 2.347 2.426 2.326 2.400 217,300 +0.04(+1.85%)
Jul 15, 2009 2.347 2.356 2.077 2.356 77,382 +0.00(+0.00%)
Jul 14, 2009 2.339 2.356 2.339 2.356 26,910 +0.00(+0.00%)
Jul 13, 2009 2.347 2.356 2.330 2.356 44,878 -0.01(-0.37%)
Jul 10, 2009 2.260 2.365 2.225 2.365 57,931 +0.07(+3.04%)
Jul 09, 2009 2.365 2.478 2.269 2.295 154,872 -0.06(-2.59%)
Jul 08, 2009 2.278 2.435 2.278 2.356 43,215 +0.09(+3.85%)
Jul 07, 2009 2.269 2.339 2.260 2.269 59,407 -0.01(-0.38%)
Jul 06, 2009 2.391 2.592 1.990 2.278 184,998 -0.10(-4.40%)
Jul 02, 2009 2.601 2.627 2.382 2.382 126,174 -0.22(-8.39%)
Jul 01, 2009 2.679 2.775 2.505 2.601 105,157 -0.03(-1.00%)
Jun 30, 2009 2.627 2.784 2.417 2.627 182,365 +0.01(+0.33%)
Jun 29, 2009 2.906 2.984 2.557 2.618 260,679 -0.47(-15.25%)
Jun 26, 2009 2.958 3.203 2.923 3.089 4,184,301 +0.17(+5.67%)
Jun 25, 2009 2.941 3.185 2.836 2.923 186,068 +0.03(+0.90%)
Jun 24, 2009 2.993 3.185 2.836 2.897 59,735 -0.01(-0.30%)
Jun 23, 2009 3.150 3.290 2.906 2.906 200,731 -0.28(-8.77%)
Jun 22, 2009 3.185 3.220 2.854 3.185 76,426 -0.06(-1.88%)
Jun 19, 2009 3.054 3.351 2.880 3.246 73,492 +0.20(+6.59%)
Jun 18, 2009 3.037 3.054 2.950 3.046 50,593 +0.08(+2.65%)
Jun 17, 2009 2.801 3.028 2.801 2.967 61,085 +0.09(+3.03%)
Jun 16, 2009 2.863 2.897 2.854 2.880 20,345 +0.00(+0.00%)
Jun 15, 2009 2.993 3.011 2.775 2.880 18,250 -0.08(-2.65%)
Jun 12, 2009 2.889 2.967 2.854 2.958 45,740 -0.02(-0.59%)
Jun 11, 2009 2.557 2.985 2.557 2.976 40,508 +0.43(+16.78%)
Jun 10, 2009 2.452 2.548 2.426 2.548 37,605 +0.15(+6.18%)
Jun 09, 2009 2.391 2.487 2.269 2.400 50,946 -0.07(-2.83%)
Jun 08, 2009 2.295 2.470 2.269 2.470 9,577 +0.16(+6.79%)
Jun 05, 2009 2.356 2.369 2.304 2.313 15,493 +0.00(+0.00%)
Jun 04, 2009 2.382 2.382 2.278 2.313 7,652 -0.04(-1.85%)
Jun 03, 2009 2.273 2.400 2.212 2.356 34,467 +0.06(+2.66%)
Jun 02, 2009 2.400 2.400 2.269 2.295 13,333 -0.14(-5.73%)
Jun 01, 2009 2.461 2.476 2.365 2.435 10,022 +0.03(+1.45%)
May 29, 2009 2.426 2.566 2.356 2.400 45,347 -0.02(-0.73%)
May 28, 2009 2.513 2.513 2.417 2.417 9,281 -0.12(-4.81%)
May 27, 2009 2.618 2.688 2.513 2.539 18,152 -0.07(-2.68%)
May 26, 2009 2.601 2.618 2.574 2.609 8,711 +0.03(+1.36%)
May 22, 2009 2.618 2.775 2.574 2.574 64,117 -0.07(-2.80%)
May 21, 2009 2.618 2.740 2.618 2.649 12,490 +0.03(+1.17%)
May 20, 2009 2.653 2.740 2.609 2.618 51,944 +0.00(+0.00%)
May 19, 2009 2.625 2.627 2.592 2.618 9,854 +0.00(+0.00%)
May 15, 2009 2.618 2.618 2.618 2.618 42,627 +0.00(+0.00%)
May 14, 2009 2.601 2.618 2.574 2.618 7,129 +0.03(+1.01%)
May 13, 2009 2.435 2.592 2.435 2.592 66,496 +0.17(+6.83%)
May 12, 2009 2.505 2.574 2.426 2.426 25,568 -0.04(-1.77%)
May 11, 2009 2.496 2.592 2.470 2.470 28,133 -0.10(-4.07%)
May 08, 2009 2.592 2.592 2.531 2.574 9,625 +0.00(+0.00%)
May 07, 2009 2.601 2.609 2.574 2.574 10,952 -0.03(-1.01%)
May 06, 2009 2.609 2.618 2.601 2.601 12,801 -0.01(-0.33%)
May 05, 2009 2.618 2.662 2.592 2.609 10,771 -0.01(-0.33%)
May 04, 2009 2.618 2.625 2.592 2.618 7,375 -0.04(-1.64%)
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.