Skip to main content

Information Svcs Group (NQ: III )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.983 4.001 3.965 3.983 51,532 +0.00(+0.00%)
Jul 30, 2015 3.983 3.992 3.983 3.983 51,790 +0.00(+0.00%)
Jul 29, 2015 4.010 4.010 3.983 3.983 77,547 +0.00(+0.00%)
Jul 28, 2015 3.956 4.019 3.956 3.983 85,755 +0.05(+1.38%)
Jul 27, 2015 4.001 4.001 3.929 3.929 94,046 -0.11(-2.69%)
Jul 24, 2015 3.956 4.046 3.956 4.037 110,339 +0.07(+1.83%)
Jul 23, 2015 4.010 4.155 3.960 3.965 93,959 -0.02(-0.45%)
Jul 22, 2015 3.983 4.028 3.983 3.983 46,646 +0.02(+0.46%)
Jul 21, 2015 3.983 4.016 3.965 3.965 66,035 -0.05(-1.35%)
Jul 20, 2015 4.001 4.028 3.938 4.019 99,803 -0.01(-0.22%)
Jul 17, 2015 4.092 4.074 4.010 4.028 56,022 -0.05(-1.11%)
Jul 16, 2015 4.046 4.092 3.992 4.074 92,972 +0.06(+1.58%)
Jul 15, 2015 4.164 4.164 3.965 4.010 103,577 -0.13(-3.06%)
Jul 14, 2015 4.182 4.191 4.137 4.137 55,537 -0.02(-0.44%)
Jul 13, 2015 4.164 4.227 4.146 4.155 60,851 +0.03(+0.66%)
Jul 10, 2015 4.164 4.182 4.110 4.128 47,503 -0.04(-0.87%)
Jul 09, 2015 4.209 4.218 4.146 4.164 88,678 -0.02(-0.43%)
Jul 08, 2015 4.191 4.227 4.182 4.182 78,208 -0.05(-1.07%)
Jul 07, 2015 4.255 4.291 4.189 4.227 61,583 -0.05(-1.27%)
Jul 06, 2015 4.182 4.300 4.146 4.282 76,947 +0.06(+1.50%)
Jul 02, 2015 4.264 4.218 4.218 4.218 94,672 -0.04(-0.85%)
Jul 01, 2015 4.336 4.472 4.200 4.255 242,653 -0.07(-1.67%)
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%)
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.