Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1.562 1.571 1.501 1.562 133,408 -0.02(-1.10%)
Sep 29, 2010 1.475 1.606 1.423 1.580 418,577 +0.12(+8.38%)
Sep 28, 2010 1.397 1.475 1.397 1.458 86,222 +0.04(+3.09%)
Sep 27, 2010 1.440 1.458 1.388 1.414 106,713 +0.00(+0.00%)
Sep 24, 2010 1.405 1.519 1.370 1.414 188,417 +0.00(+0.00%)
Sep 23, 2010 1.257 1.484 1.257 1.414 371,801 +0.17(+14.08%)
Sep 22, 2010 1.205 1.274 1.170 1.240 591,345 +0.07(+5.97%)
Sep 21, 2010 1.213 1.266 1.143 1.170 894,874 -0.06(-4.63%)
Sep 20, 2010 1.170 1.257 1.170 1.226 185,737 +0.03(+2.55%)
Sep 17, 2010 1.266 1.309 1.196 1.196 356,563 -0.11(-8.67%)
Sep 15, 2010 1.379 1.379 1.301 1.309 334,298 -0.04(-3.23%)
Sep 14, 2010 1.440 1.440 1.327 1.353 161,967 -0.06(-4.32%)
Sep 13, 2010 1.336 1.414 1.336 1.414 144,437 +0.09(+6.58%)
Sep 10, 2010 1.292 1.397 1.283 1.327 187,967 +0.02(+1.33%)
Sep 09, 2010 1.336 1.353 1.266 1.309 187,953 -0.02(-1.32%)
Sep 08, 2010 1.309 1.353 1.301 1.327 161,138 +0.01(+0.66%)
Sep 07, 2010 1.303 1.388 1.303 1.318 261,884 -0.02(-1.31%)
Sep 03, 2010 1.309 1.379 1.257 1.336 69,960 +0.01(+0.66%)
Sep 02, 2010 1.344 1.344 1.292 1.327 362,778 -0.01(-0.65%)
Sep 01, 2010 1.353 1.379 1.292 1.336 457,646 +0.03(+2.00%)
Aug 31, 2010 1.248 1.327 1.248 1.309 318,046 +0.03(+2.04%)
Aug 30, 2010 1.248 1.336 1.231 1.283 164,847 +0.00(+0.00%)
Aug 27, 2010 1.309 1.336 1.205 1.283 100,563 +0.01(+0.69%)
Aug 26, 2010 1.222 1.283 1.222 1.274 44,775 +0.05(+4.29%)
Aug 25, 2010 1.257 1.274 1.222 1.222 43,734 -0.02(-1.41%)
Aug 24, 2010 1.283 1.292 1.222 1.240 124,979 -0.07(-5.33%)
Aug 23, 2010 1.388 1.397 1.274 1.309 130,013 -0.03(-1.96%)
Aug 20, 2010 1.318 1.336 1.274 1.336 49,910 +0.02(+1.32%)
Aug 19, 2010 1.336 1.484 1.301 1.318 240,813 +0.01(+0.67%)
Aug 18, 2010 1.274 1.344 1.274 1.309 91,200 +0.04(+3.45%)
Aug 17, 2010 1.301 1.353 1.266 1.266 270,919 -0.04(-3.33%)
Aug 16, 2010 1.274 1.331 1.222 1.309 227,352 +0.02(+1.35%)
Aug 13, 2010 1.309 1.318 1.231 1.292 120,489 -0.03(-1.99%)
Aug 12, 2010 1.484 1.484 1.309 1.318 1,102,211 -0.17(-11.18%)
Aug 11, 2010 1.641 1.641 1.475 1.484 95,665 -0.16(-9.57%)
Aug 10, 2010 1.658 1.693 1.641 1.641 4,469 -0.02(-1.05%)
Aug 09, 2010 1.702 1.702 1.641 1.659 20,233 -0.02(-1.04%)
Aug 06, 2010 1.624 1.676 1.624 1.676 40,100 +0.02(+1.33%)
Aug 05, 2010 1.667 1.755 1.650 1.654 231,656 +0.00(+0.25%)
Aug 04, 2010 1.711 1.746 1.650 1.650 80,129 -0.08(-4.55%)
Aug 03, 2010 1.938 1.938 1.650 1.728 122,733 -0.18(-9.59%)
Aug 02, 2010 1.920 1.920 1.877 1.912 30,876 +0.03(+1.86%)
Jul 30, 2010 1.868 1.903 1.851 1.877 35,061 +0.01(+0.47%)
Jul 29, 2010 1.859 1.920 1.859 1.868 79,309 +0.04(+2.39%)
Jul 28, 2010 1.711 1.842 1.711 1.824 45,945 +0.12(+7.18%)
Jul 27, 2010 1.885 1.938 1.702 1.702 110,129 -0.14(-7.58%)
Jul 26, 2010 1.798 2.043 1.772 1.842 183,185 +0.07(+3.94%)
Jul 23, 2010 1.632 1.833 1.632 1.772 139,716 +0.17(+10.33%)
Jul 22, 2010 1.641 1.650 1.597 1.606 35,794 -0.03(-2.13%)
Jul 21, 2010 1.702 1.702 1.641 1.641 34,543 +0.00(+0.00%)
Jul 20, 2010 1.667 1.763 1.641 1.641 28,131 -0.02(-1.05%)
Jul 19, 2010 1.693 1.746 1.659 1.659 34,792 +0.01(+0.53%)
Jul 16, 2010 1.685 1.685 1.632 1.650 29,847 -0.02(-1.05%)
Jul 15, 2010 1.737 1.737 1.659 1.667 52,805 -0.03(-2.05%)
Jul 14, 2010 1.755 1.772 1.685 1.702 107,711 -0.03(-1.52%)
Jul 13, 2010 1.833 1.842 1.728 1.728 87,587 -0.05(-2.94%)
Jul 12, 2010 1.798 1.824 1.755 1.781 40,130 -0.00(-0.01%)
Jul 09, 2010 1.833 1.885 1.728 1.781 99,104 -0.01(-0.49%)
Jul 08, 2010 1.676 1.999 1.676 1.789 224,380 +0.17(+10.22%)
Jul 07, 2010 1.720 1.720 1.624 1.624 111,697 +0.01(+0.54%)
Jul 06, 2010 1.807 1.816 1.606 1.615 145,860 -0.11(-6.57%)
Jul 02, 2010 1.772 1.772 1.711 1.728 114,044 -0.06(-3.41%)
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.