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

Information Svcs Group (NQ: III )

3.040 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2011 1.108 1.134 1.134 1.134 123,300 +0.00(+0.00%)
Aug 30, 2011 1.134 1.161 1.091 1.134 548,696 +0.07(+6.56%)
Aug 29, 2011 1.030 1.134 1.030 1.065 139,493 +0.10(+9.91%)
Aug 26, 2011 0.9599 0.9687 0.9163 0.9687 204,481 -0.02(-1.77%)
Aug 25, 2011 0.9599 1.038 0.9599 0.9861 53,170 +0.01(+0.89%)
Aug 24, 2011 0.9338 1.047 0.8901 0.9774 139,553 +0.03(+3.70%)
Aug 23, 2011 0.8639 1.222 0.8639 0.9425 217,132 +0.11(+13.68%)
Aug 22, 2011 0.9163 0.9207 0.8290 0.8290 150,082 -0.08(-8.65%)
Aug 19, 2011 1.021 1.047 0.7413 0.9076 277,237 -0.13(-12.60%)
Aug 18, 2011 1.030 1.110 0.9948 1.038 57,231 -0.06(-5.56%)
Aug 17, 2011 1.134 1.134 1.100 1.100 30,347 -0.02(-1.56%)
Aug 16, 2011 1.134 1.143 1.100 1.117 12,309 +0.00(+0.00%)
Aug 15, 2011 1.073 1.161 1.073 1.117 53,958 +0.03(+2.40%)
Aug 12, 2011 1.134 1.213 1.091 1.091 727,746 +0.03(+2.46%)
Aug 11, 2011 1.047 1.065 0.9774 1.065 164,934 +0.02(+1.69%)
Aug 10, 2011 1.091 1.134 1.047 1.047 217,044 -0.12(-10.47%)
Aug 09, 2011 1.204 1.318 1.047 1.169 93,970 -0.11(-8.84%)
Aug 08, 2011 1.309 1.318 1.152 1.283 447,749 +0.00(+0.00%)
Aug 05, 2011 1.309 1.344 1.265 1.283 21,985 -0.03(-2.00%)
Aug 04, 2011 1.335 1.348 1.265 1.309 37,116 -0.07(-5.06%)
Aug 03, 2011 1.396 1.403 1.379 1.379 15,108 +0.01(+0.64%)
Aug 02, 2011 1.388 1.396 1.370 1.370 6,187 +0.00(+0.00%)
Aug 01, 2011 1.414 1.474 1.361 1.370 3,561 -0.05(-3.68%)
Jul 29, 2011 1.370 1.475 1.326 1.422 23,267 +0.05(+3.82%)
Jul 28, 2011 1.405 1.475 1.344 1.370 9,572 -0.02(-1.26%)
Jul 27, 2011 1.466 1.484 1.344 1.388 12,434 -0.07(-4.79%)
Jul 26, 2011 1.484 1.510 1.457 1.457 28,843 -0.03(-1.76%)
Jul 25, 2011 1.466 1.510 1.460 1.484 24,303 +0.03(+1.80%)
Jul 22, 2011 1.440 1.475 1.379 1.457 144,424 +0.07(+5.03%)
Jul 21, 2011 1.326 1.431 1.239 1.388 130,005 +0.07(+5.30%)
Jul 20, 2011 1.405 1.475 1.318 1.318 370,575 -0.08(-5.62%)
Jul 19, 2011 1.344 1.396 1.283 1.396 3,799,490 +0.06(+4.58%)
Jul 18, 2011 1.309 1.379 1.292 1.335 29,623 +0.10(+8.51%)
Jul 15, 2011 1.239 1.335 1.230 1.230 306,812 -0.05(-4.08%)
Jul 14, 2011 1.344 1.379 1.248 1.283 37,583 -0.03(-2.00%)
Jul 13, 2011 1.361 1.405 1.292 1.309 182,993 -0.04(-3.23%)
Jul 12, 2011 1.374 1.431 1.353 1.353 27,334 -0.04(-3.13%)
Jul 11, 2011 1.484 1.527 1.379 1.396 23,777 -0.10(-6.98%)
Jul 08, 2011 1.475 1.501 1.449 1.501 7,410 -0.02(-1.15%)
Jul 07, 2011 1.484 1.518 1.449 1.518 17,417 +0.03(+1.75%)
Jul 06, 2011 1.466 1.536 1.466 1.492 18,419 +0.02(+1.18%)
Jul 05, 2011 1.571 1.571 1.475 1.475 14,833 -0.07(-4.52%)
Jul 01, 2011 1.545 1.562 1.518 1.545 8,152 +0.00(+0.00%)
Jun 30, 2011 1.536 1.545 1.466 1.545 19,471 +0.01(+0.57%)
Jun 29, 2011 1.553 1.588 1.536 1.536 5,537 -0.02(-1.12%)
Jun 28, 2011 1.536 1.588 1.527 1.553 58,818 -0.01(-0.56%)
Jun 27, 2011 1.492 1.632 1.492 1.562 54,657 -0.02(-1.11%)
Jun 24, 2011 1.449 1.580 1.414 1.580 45,614 +0.11(+7.74%)
Jun 23, 2011 1.545 1.571 1.431 1.466 36,850 -0.07(-4.55%)
Jun 22, 2011 1.562 1.571 1.536 1.536 24,232 -0.05(-3.30%)
Jun 21, 2011 1.571 1.588 1.536 1.588 79,816 +0.08(+5.20%)
Jun 20, 2011 1.527 1.571 1.501 1.510 56,759 -0.10(-5.98%)
Jun 17, 2011 1.580 1.623 1.510 1.606 128,796 +0.03(+1.66%)
Jun 16, 2011 1.588 1.597 1.492 1.580 20,284 +0.02(+1.12%)
Jun 15, 2011 1.562 1.588 1.492 1.562 59,906 -0.01(-0.56%)
Jun 14, 2011 1.614 1.649 1.545 1.571 139,299 +0.04(+2.86%)
Jun 13, 2011 1.623 1.641 1.527 1.527 56,698 -0.11(-6.91%)
Jun 10, 2011 1.641 1.667 1.623 1.641 16,677 -0.01(-0.53%)
Jun 09, 2011 1.658 1.676 1.641 1.649 17,927 -0.01(-0.53%)
Jun 08, 2011 1.658 1.702 1.632 1.658 26,381 +0.00(+0.00%)
Jun 07, 2011 1.702 1.728 1.658 1.658 32,249 -0.09(-5.00%)
Jun 06, 2011 1.702 1.745 1.702 1.745 8,235 +0.04(+2.56%)
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.