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 1.562 133,443 -0.02(-1.11%)
Sep 29, 2010 1.475 1.606 1.422 1.580 418,688 +0.12(+8.38%)
Sep 28, 2010 1.396 1.475 1.396 1.457 86,244 +0.04(+3.09%)
Sep 27, 2010 1.440 1.457 1.388 1.414 106,741 +0.00(+0.00%)
Sep 24, 2010 1.405 1.518 1.370 1.414 188,467 +0.00(+0.00%)
Sep 23, 2010 1.257 1.484 1.257 1.414 371,899 +0.17(+14.08%)
Sep 22, 2010 1.204 1.274 1.169 1.239 591,502 +0.07(+5.97%)
Sep 21, 2010 1.213 1.265 1.143 1.169 895,110 -0.06(-4.63%)
Sep 20, 2010 1.169 1.257 1.169 1.226 185,786 +0.03(+2.56%)
Sep 17, 2010 1.265 1.309 1.196 1.196 356,657 -0.11(-8.67%)
Sep 15, 2010 1.379 1.379 1.300 1.309 334,386 -0.04(-3.23%)
Sep 14, 2010 1.440 1.440 1.326 1.353 162,010 -0.06(-4.32%)
Sep 13, 2010 1.335 1.414 1.335 1.414 144,475 +0.09(+6.58%)
Sep 10, 2010 1.292 1.396 1.283 1.326 188,016 +0.02(+1.33%)
Sep 09, 2010 1.335 1.353 1.265 1.309 188,003 -0.02(-1.32%)
Sep 08, 2010 1.309 1.353 1.300 1.326 161,180 +0.01(+0.66%)
Sep 07, 2010 1.303 1.388 1.303 1.318 261,953 -0.02(-1.31%)
Sep 03, 2010 1.309 1.379 1.257 1.335 69,978 +0.01(+0.66%)
Sep 02, 2010 1.344 1.344 1.292 1.326 362,874 -0.01(-0.65%)
Sep 01, 2010 1.353 1.379 1.292 1.335 457,767 +0.03(+2.00%)
Aug 31, 2010 1.248 1.326 1.248 1.309 318,130 +0.03(+2.04%)
Aug 30, 2010 1.248 1.335 1.230 1.283 164,891 +0.00(+0.00%)
Aug 27, 2010 1.309 1.335 1.204 1.283 100,590 +0.01(+0.69%)
Aug 26, 2010 1.222 1.283 1.222 1.274 44,786 +0.05(+4.29%)
Aug 25, 2010 1.257 1.274 1.222 1.222 43,746 -0.02(-1.41%)
Aug 24, 2010 1.283 1.292 1.222 1.239 125,012 -0.07(-5.33%)
Aug 23, 2010 1.388 1.396 1.274 1.309 130,047 -0.03(-1.96%)
Aug 20, 2010 1.318 1.335 1.274 1.335 49,924 +0.02(+1.32%)
Aug 19, 2010 1.335 1.484 1.300 1.318 240,876 +0.01(+0.67%)
Aug 18, 2010 1.274 1.344 1.274 1.309 91,225 +0.04(+3.45%)
Aug 17, 2010 1.300 1.353 1.265 1.265 270,991 -0.04(-3.33%)
Aug 16, 2010 1.274 1.330 1.222 1.309 227,412 +0.02(+1.35%)
Aug 13, 2010 1.309 1.318 1.230 1.292 120,521 -0.03(-1.99%)
Aug 12, 2010 1.484 1.484 1.309 1.318 1,102,502 -0.17(-11.18%)
Aug 11, 2010 1.641 1.641 1.475 1.484 95,690 -0.16(-9.57%)
Aug 10, 2010 1.658 1.693 1.641 1.641 4,470 -0.02(-1.05%)
Aug 09, 2010 1.702 1.702 1.641 1.658 20,239 -0.02(-1.04%)
Aug 06, 2010 1.623 1.676 1.623 1.676 40,111 +0.02(+1.33%)
Aug 05, 2010 1.667 1.754 1.649 1.654 231,717 +0.00(+0.25%)
Aug 04, 2010 1.710 1.745 1.649 1.649 80,150 -0.08(-4.55%)
Aug 03, 2010 1.937 1.937 1.649 1.728 122,766 -0.18(-9.59%)
Aug 02, 2010 1.920 1.920 1.876 1.911 30,884 +0.03(+1.86%)
Jul 30, 2010 1.868 1.902 1.850 1.876 35,070 +0.01(+0.47%)
Jul 29, 2010 1.859 1.920 1.859 1.868 79,330 +0.04(+2.39%)
Jul 28, 2010 1.710 1.841 1.710 1.824 45,958 +0.12(+7.18%)
Jul 27, 2010 1.885 1.937 1.702 1.702 110,158 -0.14(-7.58%)
Jul 26, 2010 1.798 2.042 1.772 1.841 183,233 +0.07(+3.94%)
Jul 23, 2010 1.632 1.833 1.632 1.772 139,753 +0.17(+10.33%)
Jul 22, 2010 1.641 1.649 1.597 1.606 35,804 -0.03(-2.13%)
Jul 21, 2010 1.702 1.702 1.641 1.641 34,552 +0.00(+0.00%)
Jul 20, 2010 1.667 1.763 1.641 1.641 28,139 -0.02(-1.05%)
Jul 19, 2010 1.693 1.745 1.658 1.658 34,801 +0.01(+0.53%)
Jul 16, 2010 1.684 1.684 1.632 1.649 29,855 -0.02(-1.05%)
Jul 15, 2010 1.737 1.737 1.658 1.667 52,819 -0.03(-2.05%)
Jul 14, 2010 1.754 1.772 1.684 1.702 107,739 -0.03(-1.52%)
Jul 13, 2010 1.833 1.842 1.728 1.728 87,610 -0.05(-2.94%)
Jul 12, 2010 1.798 1.824 1.754 1.780 40,141 -0.00(-0.01%)
Jul 09, 2010 1.833 1.885 1.728 1.780 99,130 -0.01(-0.49%)
Jul 08, 2010 1.676 1.998 1.676 1.789 224,439 +0.17(+10.22%)
Jul 07, 2010 1.719 1.719 1.623 1.623 111,726 +0.01(+0.54%)
Jul 06, 2010 1.806 1.815 1.606 1.614 145,898 -0.11(-6.57%)
Jul 02, 2010 1.772 1.772 1.710 1.728 114,074 -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.