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, 2020 1.891 1.900 1.846 1.855 83,979 -0.05(-2.84%)
Jul 30, 2020 1.846 1.937 1.846 1.910 71,981 +0.05(+2.43%)
Jul 29, 2020 1.828 1.873 1.819 1.864 44,648 +0.05(+3.00%)
Jul 28, 2020 1.864 1.864 1.810 1.810 47,683 -0.05(-2.44%)
Jul 27, 2020 1.864 1.882 1.792 1.855 77,250 +0.02(+0.99%)
Jul 24, 2020 1.837 1.864 1.792 1.837 95,470 +0.00(+0.00%)
Jul 23, 2020 1.828 1.882 1.819 1.837 58,079 -0.01(-0.49%)
Jul 22, 2020 1.900 1.900 1.774 1.846 275,105 -0.06(-3.32%)
Jul 21, 2020 1.864 1.919 1.853 1.910 31,731 +0.04(+1.93%)
Jul 20, 2020 1.855 1.919 1.837 1.873 47,977 +0.00(+0.00%)
Jul 17, 2020 1.891 1.928 1.846 1.873 72,818 -0.03(-1.43%)
Jul 16, 2020 1.937 1.973 1.882 1.900 62,637 -0.06(-3.23%)
Jul 15, 2020 1.900 1.991 1.886 1.964 137,519 +0.10(+5.60%)
Jul 14, 2020 1.910 1.937 1.810 1.860 52,243 -0.06(-3.07%)
Jul 13, 2020 1.864 1.937 1.828 1.919 74,307 +0.05(+2.42%)
Jul 10, 2020 1.855 1.882 1.810 1.873 64,752 +0.04(+1.97%)
Jul 09, 2020 1.882 1.937 1.801 1.837 105,520 -0.05(-2.40%)
Jul 08, 2020 1.828 1.900 1.810 1.882 111,780 +0.05(+2.97%)
Jul 07, 2020 1.873 1.900 1.815 1.828 55,569 -0.05(-2.42%)
Jul 06, 2020 1.955 1.955 1.855 1.873 60,632 -0.07(-3.72%)
Jul 02, 2020 1.946 1.973 1.919 1.946 75,360 +0.03(+1.42%)
Jul 01, 2020 1.873 1.937 1.846 1.919 84,949 +0.05(+2.42%)
Jun 30, 2020 1.846 1.891 1.810 1.873 58,582 +0.01(+0.49%)
Jun 29, 2020 1.864 1.900 1.837 1.864 93,430 +0.01(+0.49%)
Jun 26, 2020 1.837 1.991 1.810 1.855 380,778 +0.02(+0.99%)
Jun 25, 2020 1.756 1.846 1.756 1.837 90,042 +0.05(+3.05%)
Jun 24, 2020 1.801 1.819 1.738 1.783 113,169 -0.01(-0.51%)
Jun 23, 2020 1.846 1.846 1.719 1.792 170,575 -0.05(-2.94%)
Jun 22, 2020 1.810 1.855 1.710 1.846 132,204 +0.03(+1.49%)
Jun 19, 2020 1.846 1.919 1.774 1.819 190,168 -0.02(-0.99%)
Jun 18, 2020 1.810 1.855 1.733 1.837 119,037 +0.03(+1.50%)
Jun 17, 2020 1.873 1.891 1.783 1.810 63,311 -0.05(-2.44%)
Jun 16, 2020 1.973 1.973 1.774 1.855 97,247 -0.01(-0.49%)
Jun 15, 2020 1.783 1.891 1.783 1.864 110,659 +0.04(+1.98%)
Jun 12, 2020 1.864 1.864 1.710 1.828 169,505 +0.05(+2.54%)
Jun 11, 2020 1.831 1.831 1.638 1.783 304,809 -0.03(-1.50%)
Jun 10, 2020 1.919 1.919 1.792 1.810 179,698 -0.10(-5.21%)
Jun 09, 2020 1.873 1.946 1.873 1.910 120,228 +0.04(+1.93%)
Jun 08, 2020 1.891 1.946 1.846 1.873 147,342 -0.05(-2.36%)
Jun 05, 2020 1.810 1.982 1.792 1.919 296,136 +0.17(+9.84%)
Jun 04, 2020 1.846 1.919 1.701 1.747 296,578 -0.10(-5.39%)
Jun 03, 2020 1.738 1.865 1.719 1.846 317,536 +0.15(+9.09%)
Jun 02, 2020 1.629 1.747 1.620 1.692 366,646 +0.07(+4.47%)
Jun 01, 2020 1.584 1.674 1.548 1.620 733,826 +0.06(+4.07%)
May 29, 2020 1.566 1.584 1.539 1.557 184,975 -0.03(-1.71%)
May 28, 2020 1.656 1.665 1.566 1.584 184,528 -0.04(-2.23%)
May 27, 2020 1.674 1.674 1.602 1.620 276,716 +0.01(+0.56%)
May 26, 2020 1.638 1.674 1.575 1.611 295,736 +0.04(+2.30%)
May 22, 2020 1.647 1.666 1.538 1.575 297,683 -0.05(-3.33%)
May 21, 2020 1.665 1.719 1.593 1.629 247,019 -0.05(-2.70%)
May 20, 2020 1.656 1.756 1.647 1.674 209,764 +0.01(+0.54%)
May 19, 2020 1.774 1.787 1.629 1.665 212,706 -0.13(-7.07%)
May 18, 2020 1.937 2.000 1.710 1.792 269,792 -0.05(-2.46%)
May 15, 2020 1.855 1.955 1.810 1.837 150,278 +0.01(+0.50%)
May 14, 2020 1.828 1.919 1.792 1.828 110,456 -0.04(-1.94%)
May 13, 2020 2.036 2.054 1.774 1.864 105,205 -0.16(-8.04%)
May 12, 2020 2.371 2.380 2.018 2.027 133,913 -0.41(-16.73%)
May 11, 2020 2.380 2.471 2.326 2.434 118,828 +0.05(+2.28%)
May 08, 2020 2.299 2.434 2.281 2.380 78,122 +0.10(+4.37%)
May 07, 2020 1.991 2.299 1.991 2.281 198,516 +0.31(+15.60%)
May 06, 2020 2.063 2.101 1.964 1.973 35,811 -0.08(-3.96%)
May 05, 2020 2.244 2.244 2.036 2.054 86,320 -0.16(-7.35%)
May 04, 2020 2.163 2.235 2.100 2.217 30,520 +0.02(+0.82%)
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.