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 (%)
Jul 31, 2019 2.489 2.543 2.453 2.462 71,820 -0.02(-0.73%)
Jul 30, 2019 2.425 2.543 2.416 2.480 47,390 +0.04(+1.48%)
Jul 29, 2019 2.453 2.498 2.434 2.443 39,395 -0.05(-1.82%)
Jul 26, 2019 2.462 2.552 2.362 2.489 76,244 +0.05(+1.85%)
Jul 25, 2019 2.498 2.570 2.434 2.443 44,616 -0.10(-3.91%)
Jul 24, 2019 2.498 2.561 2.471 2.543 85,437 +0.02(+0.72%)
Jul 23, 2019 2.525 2.570 2.489 2.525 62,996 -0.01(-0.36%)
Jul 22, 2019 2.480 2.579 2.480 2.534 123,577 +0.05(+1.82%)
Jul 19, 2019 2.453 2.570 2.453 2.489 76,686 +0.02(+0.73%)
Jul 18, 2019 2.507 2.570 2.407 2.471 134,125 -0.03(-1.09%)
Jul 17, 2019 2.434 2.570 2.434 2.498 65,631 +0.05(+2.22%)
Jul 16, 2019 2.525 2.564 2.416 2.443 171,114 -0.10(-3.91%)
Jul 15, 2019 2.634 2.634 2.525 2.543 47,979 -0.11(-4.10%)
Jul 12, 2019 2.652 2.688 2.652 2.652 29,392 -0.01(-0.34%)
Jul 11, 2019 2.706 2.706 2.652 2.661 36,456 -0.03(-1.01%)
Jul 10, 2019 2.733 2.760 2.679 2.688 25,134 +0.02(+0.68%)
Jul 09, 2019 2.715 2.760 2.643 2.670 35,249 -0.05(-1.99%)
Jul 08, 2019 2.824 2.842 2.706 2.724 32,948 -0.12(-4.14%)
Jul 05, 2019 2.857 2.864 2.787 2.842 40,000 +0.01(+0.32%)
Jul 03, 2019 2.887 2.887 2.787 2.833 35,580 -0.05(-1.57%)
Jul 02, 2019 2.841 2.887 2.821 2.878 65,787 +0.04(+1.27%)
Jul 01, 2019 2.896 2.959 2.805 2.842 101,872 -0.02(-0.63%)
Jun 28, 2019 2.896 2.986 2.860 2.860 973,273 -0.11(-3.66%)
Jun 27, 2019 2.851 2.968 2.828 2.968 115,277 +0.12(+4.13%)
Jun 26, 2019 2.887 2.923 2.833 2.851 37,056 -0.02(-0.63%)
Jun 25, 2019 2.896 2.941 2.833 2.869 94,045 -0.03(-0.94%)
Jun 24, 2019 2.896 2.950 2.869 2.896 70,507 +0.00(+0.00%)
Jun 21, 2019 2.896 2.941 2.851 2.896 71,050 -0.03(-0.93%)
Jun 20, 2019 2.905 2.968 2.765 2.923 58,620 -0.02(-0.62%)
Jun 19, 2019 2.923 2.986 2.914 2.941 64,866 +0.00(+0.00%)
Jun 18, 2019 2.977 2.996 2.905 2.941 64,324 -0.03(-0.91%)
Jun 17, 2019 3.005 3.023 2.896 2.968 96,273 -0.04(-1.20%)
Jun 14, 2019 2.941 3.068 2.869 3.005 68,730 +0.10(+3.43%)
Jun 13, 2019 2.787 2.923 2.732 2.905 67,340 +0.14(+4.90%)
Jun 12, 2019 2.742 2.878 2.697 2.769 32,526 +0.01(+0.33%)
Jun 11, 2019 2.715 2.887 2.692 2.760 53,064 +0.05(+1.67%)
Jun 10, 2019 2.597 2.769 2.597 2.715 70,206 +0.05(+2.04%)
Jun 07, 2019 2.634 2.697 2.575 2.661 105,747 -0.00(-0.17%)
Jun 06, 2019 2.652 2.697 2.398 2.665 211,567 -0.03(-1.01%)
Jun 05, 2019 2.778 2.842 2.462 2.692 193,597 -0.10(-3.41%)
Jun 04, 2019 2.842 2.842 2.697 2.787 82,265 -0.03(-0.96%)
Jun 03, 2019 2.796 2.851 2.742 2.815 63,985 +0.00(+0.00%)
May 31, 2019 2.815 2.878 2.760 2.815 65,415 -0.05(-1.58%)
May 30, 2019 2.887 2.896 2.796 2.860 58,615 -0.01(-0.32%)
May 29, 2019 2.833 2.932 2.824 2.869 63,811 +0.01(+0.32%)
May 28, 2019 2.932 2.950 2.851 2.860 79,535 -0.09(-3.07%)
May 24, 2019 2.932 2.986 2.837 2.950 124,642 +0.03(+0.93%)
May 23, 2019 2.914 2.941 2.842 2.923 63,758 -0.01(-0.31%)
May 22, 2019 2.932 2.968 2.833 2.932 82,468 +0.00(+0.00%)
May 21, 2019 2.905 2.977 2.878 2.932 55,437 +0.03(+0.93%)
May 20, 2019 2.815 2.923 2.787 2.905 65,050 +0.05(+1.58%)
May 17, 2019 2.833 2.869 2.715 2.860 125,747 +0.02(+0.64%)
May 16, 2019 2.851 2.959 2.842 2.842 105,686 +0.00(+0.00%)
May 15, 2019 2.751 2.914 2.679 2.842 131,096 +0.09(+3.29%)
May 14, 2019 2.733 2.914 2.679 2.751 232,764 +0.03(+1.00%)
May 13, 2019 2.986 2.986 2.552 2.724 229,384 -0.37(-11.99%)
May 10, 2019 3.176 3.222 3.059 3.095 37,901 -0.13(-3.93%)
May 09, 2019 3.140 3.267 3.032 3.222 54,766 +0.09(+2.89%)
May 08, 2019 3.186 3.231 3.059 3.131 136,474 -0.05(-1.42%)
May 07, 2019 3.204 3.240 3.140 3.176 33,083 -0.03(-0.85%)
May 06, 2019 3.167 3.231 3.167 3.204 20,527 +0.00(+0.00%)
May 03, 2019 3.167 3.204 3.140 3.204 90,056 +0.03(+0.85%)
May 02, 2019 3.149 3.195 3.140 3.176 27,285 +0.00(+0.00%)
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.