Skip to main content

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

Historical Prices

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.