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, 2014 3.430 3.430 3.266 3.316 157,409 -0.13(-3.80%)
Sep 29, 2014 3.421 3.482 3.421 3.447 68,978 -0.02(-0.50%)
Sep 26, 2014 3.395 3.473 3.395 3.464 65,058 +0.07(+2.06%)
Sep 25, 2014 3.456 3.482 3.316 3.395 106,949 -0.06(-1.77%)
Sep 24, 2014 3.360 3.517 3.351 3.456 142,264 +0.08(+2.33%)
Sep 23, 2014 3.473 3.499 3.377 3.377 98,521 -0.10(-2.76%)
Sep 22, 2014 3.543 3.565 3.438 3.473 114,269 -0.10(-2.69%)
Sep 19, 2014 3.622 3.709 3.569 3.569 123,950 -0.05(-1.45%)
Sep 18, 2014 3.622 3.665 3.595 3.622 150,067 +0.00(+0.00%)
Sep 17, 2014 3.613 3.665 3.613 3.622 58,878 +0.02(+0.48%)
Sep 16, 2014 3.648 3.665 3.604 3.604 95,453 -0.08(-2.13%)
Sep 15, 2014 3.604 3.709 3.574 3.683 108,992 +0.05(+1.44%)
Sep 12, 2014 3.630 3.726 3.622 3.630 127,409 +0.00(+0.00%)
Sep 11, 2014 3.595 3.656 3.526 3.630 130,565 +0.00(+0.00%)
Sep 10, 2014 3.360 3.665 3.360 3.630 161,808 +0.23(+6.67%)
Sep 09, 2014 3.543 3.543 3.395 3.403 74,043 -0.13(-3.70%)
Sep 08, 2014 3.552 3.587 3.508 3.534 82,297 -0.02(-0.49%)
Sep 05, 2014 3.552 3.578 3.528 3.552 44,436 -0.02(-0.49%)
Sep 04, 2014 3.604 3.651 3.543 3.569 73,928 -0.02(-0.49%)
Sep 03, 2014 3.604 3.639 3.560 3.587 60,178 -0.01(-0.24%)
Sep 02, 2014 3.700 3.814 3.560 3.595 137,160 -0.11(-3.06%)
Aug 29, 2014 3.578 3.709 3.709 3.709 70,588 +0.13(+3.66%)
Aug 28, 2014 3.578 3.604 3.578 3.578 57,205 -0.03(-0.73%)
Aug 27, 2014 3.613 3.613 3.595 3.604 68,502 -0.03(-0.72%)
Aug 26, 2014 3.552 3.656 3.552 3.630 105,786 +0.09(+2.46%)
Aug 25, 2014 3.421 3.595 3.360 3.543 272,940 +0.11(+3.31%)
Aug 22, 2014 3.534 3.534 3.395 3.430 294,984 -0.13(-3.68%)
Aug 21, 2014 3.622 3.683 3.526 3.560 102,159 -0.07(-1.92%)
Aug 20, 2014 3.665 3.691 3.622 3.630 43,340 -0.07(-1.89%)
Aug 19, 2014 3.656 3.726 3.604 3.700 152,482 +0.04(+1.19%)
Aug 18, 2014 3.674 3.744 3.630 3.656 115,985 -0.02(-0.47%)
Aug 15, 2014 3.814 3.831 3.656 3.674 135,202 -0.10(-2.55%)
Aug 14, 2014 3.822 3.831 3.691 3.770 93,692 -0.07(-1.82%)
Aug 13, 2014 3.875 3.875 3.770 3.840 73,066 -0.02(-0.45%)
Aug 12, 2014 3.927 3.927 3.770 3.857 106,956 -0.10(-2.43%)
Aug 11, 2014 3.979 3.997 3.892 3.953 159,231 +0.01(+0.22%)
Aug 08, 2014 3.770 4.049 3.770 3.944 276,539 +0.17(+4.39%)
Aug 07, 2014 3.831 3.840 3.744 3.779 69,186 -0.06(-1.59%)
Aug 06, 2014 3.848 3.927 3.814 3.840 101,765 -0.01(-0.23%)
Aug 05, 2014 3.901 3.950 3.770 3.848 104,759 -0.05(-1.34%)
Aug 04, 2014 3.857 3.988 3.780 3.901 181,160 +0.03(+0.68%)
Aug 01, 2014 3.831 3.936 3.805 3.875 171,906 +0.06(+1.60%)
Jul 31, 2014 3.805 3.866 3.752 3.814 174,402 -0.04(-1.13%)
Jul 30, 2014 3.779 3.910 3.779 3.857 105,170 +0.05(+1.38%)
Jul 29, 2014 3.744 3.822 3.718 3.805 120,993 +0.06(+1.63%)
Jul 28, 2014 3.840 3.848 3.735 3.744 185,593 -0.10(-2.72%)
Jul 25, 2014 3.857 3.875 3.674 3.848 194,663 -0.04(-1.12%)
Jul 24, 2014 3.927 3.927 3.857 3.892 78,861 -0.03(-0.89%)
Jul 23, 2014 3.910 3.927 3.866 3.927 126,877 +0.00(+0.00%)
Jul 22, 2014 3.910 3.927 3.796 3.927 198,373 +0.02(+0.45%)
Jul 21, 2014 3.927 3.944 3.901 3.910 97,305 -0.05(-1.32%)
Jul 18, 2014 3.936 3.997 3.918 3.962 78,291 +0.01(+0.22%)
Jul 17, 2014 4.006 4.102 3.936 3.953 121,060 -0.10(-2.37%)
Jul 16, 2014 4.067 4.075 3.971 4.049 129,510 +0.02(+0.43%)
Jul 15, 2014 4.084 4.084 3.971 4.032 106,685 -0.07(-1.70%)
Jul 14, 2014 4.058 4.145 4.040 4.102 99,444 +0.10(+2.40%)
Jul 11, 2014 3.971 4.032 3.971 4.006 62,459 +0.03(+0.88%)
Jul 10, 2014 3.997 4.045 3.883 3.971 191,218 -0.10(-2.36%)
Jul 09, 2014 4.032 4.110 4.023 4.067 66,827 +0.03(+0.65%)
Jul 08, 2014 4.145 4.215 4.004 4.040 134,939 -0.10(-2.32%)
Jul 07, 2014 4.128 4.198 4.058 4.136 208,622 +0.01(+0.21%)
Jul 03, 2014 4.128 4.128 4.128 4.128 50,534 +0.02(+0.42%)
Jul 02, 2014 4.198 4.241 4.093 4.110 153,653 -0.09(-2.08%)
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.