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 (%)
Jul 31, 2014 3.805 3.866 3.752 3.814 174,402 -0.04(-1.13%)
Jul 30, 2014 3.779 3.910 3.779 3.857 105,170 +0.05(+1.38%)
Jul 29, 2014 3.744 3.822 3.718 3.805 120,993 +0.06(+1.63%)
Jul 28, 2014 3.840 3.848 3.735 3.744 185,593 -0.10(-2.72%)
Jul 25, 2014 3.857 3.875 3.674 3.848 194,663 -0.04(-1.12%)
Jul 24, 2014 3.927 3.927 3.857 3.892 78,861 -0.03(-0.89%)
Jul 23, 2014 3.910 3.927 3.866 3.927 126,877 +0.00(+0.00%)
Jul 22, 2014 3.910 3.927 3.796 3.927 198,373 +0.02(+0.45%)
Jul 21, 2014 3.927 3.944 3.901 3.910 97,305 -0.05(-1.32%)
Jul 18, 2014 3.936 3.997 3.918 3.962 78,291 +0.01(+0.22%)
Jul 17, 2014 4.006 4.102 3.936 3.953 121,060 -0.10(-2.37%)
Jul 16, 2014 4.067 4.075 3.971 4.049 129,510 +0.02(+0.43%)
Jul 15, 2014 4.084 4.084 3.971 4.032 106,685 -0.07(-1.70%)
Jul 14, 2014 4.058 4.145 4.040 4.102 99,444 +0.10(+2.40%)
Jul 11, 2014 3.971 4.032 3.971 4.006 62,459 +0.03(+0.88%)
Jul 10, 2014 3.997 4.045 3.883 3.971 191,218 -0.10(-2.36%)
Jul 09, 2014 4.032 4.110 4.023 4.067 66,827 +0.03(+0.65%)
Jul 08, 2014 4.145 4.215 4.004 4.040 134,939 -0.10(-2.32%)
Jul 07, 2014 4.128 4.198 4.058 4.136 208,622 +0.01(+0.21%)
Jul 03, 2014 4.128 4.128 4.128 4.128 50,534 +0.02(+0.42%)
Jul 02, 2014 4.198 4.241 4.093 4.110 153,653 -0.09(-2.08%)
Jul 01, 2014 4.232 4.320 4.180 4.198 166,238 +0.00(+0.00%)
Jun 30, 2014 4.180 4.294 4.036 4.198 425,928 +0.01(+0.21%)
Jun 27, 2014 4.494 4.494 4.154 4.189 4,448,796 -0.30(-6.61%)
Jun 26, 2014 4.538 4.590 4.468 4.486 122,961 -0.06(-1.34%)
Jun 25, 2014 4.477 4.625 4.451 4.547 237,884 +0.09(+1.96%)
Jun 24, 2014 4.407 4.459 4.390 4.459 135,112 +0.07(+1.59%)
Jun 23, 2014 4.302 4.451 4.232 4.390 175,689 +0.10(+2.44%)
Jun 20, 2014 4.241 4.337 4.232 4.285 177,923 +0.04(+1.03%)
Jun 19, 2014 4.285 4.355 4.232 4.241 120,685 -0.06(-1.42%)
Jun 18, 2014 4.355 4.355 4.232 4.302 129,296 -0.06(-1.40%)
Jun 17, 2014 4.346 4.451 4.320 4.363 161,713 -0.01(-0.20%)
Jun 16, 2014 4.328 4.451 4.294 4.372 151,280 +0.04(+1.01%)
Jun 13, 2014 4.215 4.363 4.189 4.328 73,396 +0.10(+2.27%)
Jun 12, 2014 4.320 4.320 4.145 4.232 90,476 -0.09(-2.02%)
Jun 11, 2014 4.337 4.555 4.294 4.320 122,047 -0.01(-0.20%)
Jun 10, 2014 4.363 4.381 4.285 4.328 310,925 -0.02(-0.40%)
Jun 06, 2014 4.267 4.390 4.267 4.346 137,016 +0.09(+2.05%)
Jun 05, 2014 4.320 4.420 4.250 4.259 114,528 -0.08(-1.81%)
Jun 04, 2014 4.333 4.372 4.276 4.337 85,289 -0.03(-0.60%)
Jun 03, 2014 4.459 4.486 4.254 4.363 144,418 -0.14(-3.10%)
Jun 02, 2014 4.512 4.555 4.477 4.503 234,319 +0.03(+0.58%)
May 30, 2014 4.363 4.538 4.355 4.477 221,454 +0.13(+3.01%)
May 29, 2014 4.276 4.363 4.276 4.346 93,049 +0.05(+1.22%)
May 28, 2014 4.163 4.355 4.154 4.294 117,271 +0.13(+3.14%)
May 27, 2014 4.154 4.163 4.102 4.163 106,467 +0.06(+1.49%)
May 23, 2014 4.032 4.102 4.102 4.102 59,702 +0.01(+0.21%)
May 22, 2014 4.093 4.102 3.936 4.093 50,011 +0.06(+1.51%)
May 21, 2014 3.988 4.171 3.936 4.032 87,005 +0.06(+1.54%)
May 20, 2014 4.006 4.032 3.901 3.971 74,992 -0.03(-0.87%)
May 19, 2014 4.040 4.040 3.910 4.006 113,848 -0.03(-0.86%)
May 16, 2014 4.093 4.093 4.032 4.040 81,685 -0.08(-1.91%)
May 15, 2014 4.119 4.163 4.058 4.119 67,886 -0.03(-0.63%)
May 14, 2014 4.180 4.189 4.102 4.145 95,616 -0.04(-1.04%)
May 13, 2014 4.285 4.320 4.163 4.189 143,994 -0.12(-2.83%)
May 12, 2014 4.328 4.424 4.285 4.311 194,385 -0.05(-1.20%)
May 09, 2014 4.328 4.390 4.198 4.363 74,523 +0.01(+0.20%)
May 08, 2014 4.067 4.416 4.058 4.355 205,623 +0.00(+0.00%)
May 07, 2014 4.520 4.582 4.171 4.355 164,690 -0.19(-4.22%)
May 06, 2014 4.582 4.712 4.503 4.547 184,576 -0.03(-0.76%)
May 05, 2014 4.494 4.582 4.486 4.582 234,712 +0.12(+2.74%)
May 02, 2014 4.337 4.503 4.320 4.459 134,226 +0.10(+2.40%)
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.