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

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
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 (%)
Sep 30, 2008 4.277 4.434 4.181 4.277 14,241 +0.10(+2.30%)
Sep 29, 2008 4.164 4.356 4.164 4.181 26,479 -0.10(-2.24%)
Sep 26, 2008 4.234 4.336 4.234 4.277 12,368 -0.05(-1.21%)
Sep 25, 2008 4.286 4.399 4.155 4.330 22,578 +0.01(+0.20%)
Sep 24, 2008 4.364 4.364 4.321 4.321 2,184 +0.00(+0.00%)
Sep 23, 2008 4.408 4.574 4.234 4.321 51,129 -0.03(-0.60%)
Sep 22, 2008 4.364 4.705 4.338 4.347 38,828 -0.02(-0.40%)
Sep 19, 2008 4.426 4.574 4.181 4.364 479,278 -0.02(-0.40%)
Sep 18, 2008 4.172 4.382 4.103 4.382 101,840 +0.26(+6.36%)
Sep 17, 2008 4.190 4.234 4.059 4.120 190,202 -0.11(-2.68%)
Sep 16, 2008 4.155 4.260 4.129 4.234 74,165 -0.13(-3.00%)
Sep 15, 2008 4.373 4.399 4.347 4.364 36,436 +0.07(+1.63%)
Sep 12, 2008 4.356 4.417 4.286 4.295 28,946 -0.08(-1.80%)
Sep 11, 2008 4.356 4.391 4.303 4.373 39,380 +0.04(+1.01%)
Sep 10, 2008 4.338 4.391 4.312 4.330 21,907 +0.04(+1.02%)
Sep 09, 2008 4.286 4.338 4.242 4.286 69,139 -0.03(-0.81%)
Sep 08, 2008 4.373 4.382 4.303 4.321 19,128 +0.00(+0.00%)
Sep 05, 2008 4.356 4.364 4.321 4.321 6,681 -0.04(-1.00%)
Sep 04, 2008 4.399 4.401 4.333 4.364 9,573 +0.00(+0.00%)
Sep 03, 2008 4.303 4.478 4.303 4.364 181,606 +0.01(+0.20%)
Sep 02, 2008 4.356 4.478 4.268 4.356 76,781 +0.05(+1.22%)
Aug 29, 2008 4.347 4.513 4.303 4.303 21,812 +0.00(+0.00%)
Aug 28, 2008 4.364 4.364 4.303 4.303 72,904 -0.06(-1.40%)
Aug 27, 2008 4.330 4.364 4.321 4.364 26,804 +0.03(+0.81%)
Aug 26, 2008 4.399 4.399 4.321 4.330 16,218 -0.02(-0.40%)
Aug 25, 2008 4.382 4.399 4.321 4.347 8,863 -0.01(-0.20%)
Aug 22, 2008 4.330 4.356 4.321 4.356 5,315 +0.02(+0.40%)
Aug 21, 2008 4.399 4.408 4.312 4.338 71,024 -0.05(-1.19%)
Aug 20, 2008 4.364 4.391 4.199 4.391 31,081 +0.00(+0.00%)
Aug 19, 2008 4.330 4.417 4.312 4.391 33,520 +0.01(+0.20%)
Aug 18, 2008 4.399 4.408 4.356 4.382 29,728 +0.02(+0.40%)
Aug 15, 2008 4.312 4.417 4.312 4.364 267,842 +0.06(+1.42%)
Aug 14, 2008 4.216 4.321 4.216 4.303 186,615 +0.03(+0.82%)
Aug 13, 2008 4.216 4.312 4.216 4.268 51,133 +0.00(+0.00%)
Aug 12, 2008 3.841 4.321 3.841 4.268 262,293 +0.25(+6.30%)
Aug 11, 2008 4.050 4.059 3.989 4.015 62,115 -0.01(-0.22%)
Aug 08, 2008 4.015 4.059 3.893 4.024 73,268 +0.04(+1.10%)
Aug 07, 2008 4.015 4.015 3.945 3.980 8,761 +0.01(+0.22%)
Aug 06, 2008 4.015 4.033 3.919 3.972 63,588 -0.03(-0.66%)
Aug 05, 2008 3.788 4.007 3.788 3.998 192,471 +0.25(+6.76%)
Aug 04, 2008 3.719 3.788 3.719 3.745 18,867 -0.01(-0.23%)
Aug 01, 2008 3.762 3.780 3.710 3.753 22,890 +0.03(+0.94%)
Jul 31, 2008 3.710 3.736 3.710 3.719 7,927 -0.02(-0.47%)
Jul 30, 2008 3.771 3.841 3.710 3.736 10,502 +0.01(+0.23%)
Jul 29, 2008 3.727 3.771 3.701 3.727 24,524 +0.01(+0.23%)
Jul 28, 2008 3.788 3.788 3.684 3.719 35,628 -0.02(-0.47%)
Jul 25, 2008 3.780 3.788 3.736 3.736 9,350 -0.02(-0.47%)
Jul 24, 2008 3.762 3.762 3.710 3.753 16,670 +0.00(+0.00%)
Jul 23, 2008 3.719 3.762 3.719 3.753 8,154 +0.04(+1.18%)
Jul 22, 2008 3.666 3.727 3.614 3.710 35,982 +0.02(+0.47%)
Jul 21, 2008 3.675 3.753 3.657 3.692 29,237 +0.02(+0.47%)
Jul 18, 2008 3.675 3.753 3.605 3.675 160,634 -0.02(-0.47%)
Jul 17, 2008 3.710 3.719 3.623 3.692 61,881 -0.04(-1.17%)
Jul 16, 2008 3.841 3.876 3.457 3.736 422,836 -0.16(-4.04%)
Jul 15, 2008 3.841 4.042 3.788 3.893 46,132 -0.01(-0.22%)
Jul 14, 2008 3.815 3.963 3.815 3.902 55,796 +0.07(+1.82%)
Jul 11, 2008 3.797 4.042 3.780 3.832 147,414 -0.02(-0.45%)
Jul 10, 2008 3.849 3.867 3.815 3.849 28,067 -0.03(-0.90%)
Jul 09, 2008 3.884 4.172 3.797 3.884 95,750 -0.03(-0.89%)
Jul 08, 2008 3.980 4.007 3.797 3.919 285,607 -0.03(-0.66%)
Jul 07, 2008 4.138 4.138 3.884 3.945 177,437 -0.16(-3.83%)
Jul 04, 2008 4.172 4.172 4.103 4.103 15,732 +0.00(+0.00%)
Jul 03, 2008 4.172 4.172 4.103 4.103 15,732 -0.03(-0.84%)
Jul 02, 2008 4.181 4.181 4.050 4.138 71,404 -0.03(-0.63%)
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.