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

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
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, 2015 3.538 3.566 3.339 3.357 155,141 -0.16(-4.63%)
Aug 28, 2015 3.538 3.584 3.394 3.520 143,952 -0.06(-1.77%)
Aug 27, 2015 3.638 3.638 3.561 3.584 210,566 +0.00(+0.00%)
Aug 26, 2015 3.656 3.656 3.575 3.584 31,623 -0.01(-0.25%)
Aug 25, 2015 3.710 3.710 3.466 3.593 130,381 -0.01(-0.25%)
Aug 24, 2015 3.620 3.683 3.584 3.602 65,861 -0.14(-3.86%)
Aug 21, 2015 3.738 3.810 3.710 3.747 262,613 -0.05(-1.19%)
Aug 20, 2015 3.738 3.891 3.738 3.792 190,139 -0.05(-1.41%)
Aug 19, 2015 3.828 3.864 3.783 3.846 47,665 +0.05(+1.19%)
Aug 18, 2015 3.837 3.837 3.692 3.801 115,486 -0.01(-0.24%)
Aug 17, 2015 3.882 3.900 3.738 3.810 238,374 -0.12(-3.00%)
Aug 14, 2015 4.063 4.063 3.864 3.928 61,057 -0.16(-3.98%)
Aug 13, 2015 4.072 4.100 3.937 4.091 61,091 +0.15(+3.91%)
Aug 12, 2015 4.109 4.109 3.891 3.937 46,154 -0.15(-3.76%)
Aug 11, 2015 4.000 4.100 4.000 4.091 47,529 +0.13(+3.20%)
Aug 10, 2015 3.982 4.154 3.955 3.964 62,987 -0.05(-1.35%)
Aug 07, 2015 3.964 4.027 3.964 4.018 61,542 +0.07(+1.83%)
Aug 06, 2015 3.955 3.991 3.910 3.946 67,072 +0.00(+0.00%)
Aug 05, 2015 3.937 4.000 3.937 3.946 51,806 +0.01(+0.23%)
Aug 04, 2015 3.955 3.973 3.900 3.937 101,535 -0.04(-0.91%)
Aug 03, 2015 3.982 4.000 3.964 3.973 68,019 -0.01(-0.23%)
Jul 31, 2015 3.982 4.000 3.964 3.982 51,546 +0.00(+0.00%)
Jul 30, 2015 3.982 3.991 3.982 3.982 51,804 +0.00(+0.00%)
Jul 29, 2015 4.009 4.009 3.982 3.982 77,567 +0.00(+0.00%)
Jul 28, 2015 3.955 4.018 3.955 3.982 85,778 +0.05(+1.38%)
Jul 27, 2015 4.000 4.000 3.928 3.928 94,070 -0.11(-2.69%)
Jul 24, 2015 3.955 4.045 3.955 4.036 110,368 +0.07(+1.83%)
Jul 23, 2015 4.009 4.154 3.959 3.964 93,984 -0.02(-0.45%)
Jul 22, 2015 3.982 4.027 3.982 3.982 46,659 +0.02(+0.46%)
Jul 21, 2015 3.982 4.015 3.964 3.964 66,052 -0.05(-1.35%)
Jul 20, 2015 4.000 4.027 3.937 4.018 99,830 -0.01(-0.22%)
Jul 17, 2015 4.091 4.072 4.009 4.027 56,037 -0.05(-1.11%)
Jul 16, 2015 4.045 4.091 3.991 4.072 92,996 +0.06(+1.58%)
Jul 15, 2015 4.163 4.163 3.964 4.009 103,604 -0.13(-3.06%)
Jul 14, 2015 4.181 4.190 4.136 4.136 55,552 -0.02(-0.44%)
Jul 13, 2015 4.163 4.226 4.145 4.154 60,867 +0.03(+0.66%)
Jul 10, 2015 4.163 4.181 4.109 4.127 47,515 -0.04(-0.87%)
Jul 09, 2015 4.208 4.217 4.145 4.163 88,701 -0.02(-0.43%)
Jul 08, 2015 4.190 4.226 4.181 4.181 78,228 -0.05(-1.07%)
Jul 07, 2015 4.253 4.290 4.188 4.226 61,599 -0.05(-1.27%)
Jul 06, 2015 4.181 4.299 4.145 4.281 76,967 +0.06(+1.50%)
Jul 02, 2015 4.262 4.217 4.217 4.217 94,697 -0.04(-0.85%)
Jul 01, 2015 4.335 4.471 4.199 4.253 242,717 -0.07(-1.67%)
Jun 30, 2015 4.163 4.335 4.163 4.326 343,282 +0.16(+3.91%)
Jun 29, 2015 4.072 4.253 4.054 4.163 348,030 +0.09(+2.22%)
Jun 26, 2015 4.344 4.344 3.937 4.072 5,037,979 -0.28(-6.44%)
Jun 25, 2015 4.290 4.498 4.190 4.353 317,675 +0.11(+2.56%)
Jun 24, 2015 4.091 4.326 4.054 4.244 278,546 +0.17(+4.22%)
Jun 23, 2015 3.919 4.072 3.919 4.072 209,251 +0.18(+4.65%)
Jun 22, 2015 3.819 3.937 3.819 3.891 235,614 +0.08(+2.14%)
Jun 19, 2015 3.774 3.819 3.683 3.810 296,598 +0.05(+1.45%)
Jun 18, 2015 3.783 3.864 3.783 3.756 153,858 -0.03(-0.72%)
Jun 17, 2015 3.774 3.842 3.720 3.783 214,488 +0.04(+0.97%)
Jun 16, 2015 3.710 3.783 3.710 3.747 81,969 +0.01(+0.24%)
Jun 15, 2015 3.729 3.801 3.665 3.738 246,628 +0.01(+0.24%)
Jun 12, 2015 3.566 3.783 3.548 3.729 162,811 +0.20(+5.64%)
Jun 11, 2015 3.602 3.656 3.529 3.529 38,571 -0.08(-2.26%)
Jun 10, 2015 3.629 3.660 3.566 3.611 233,049 +0.03(+0.76%)
Jun 09, 2015 3.566 3.566 3.538 3.584 81,003 +0.00(+0.00%)
Jun 08, 2015 3.566 3.620 3.520 3.584 101,879 +0.04(+1.02%)
Jun 05, 2015 3.502 3.548 3.466 3.548 88,982 +0.06(+1.82%)
Jun 04, 2015 3.511 3.548 3.484 3.484 67,276 -0.07(-2.04%)
Jun 03, 2015 3.520 3.557 3.493 3.557 79,763 +0.03(+0.77%)
Jun 02, 2015 3.475 3.529 3.412 3.529 166,490 +0.05(+1.56%)
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.