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, 2015 3.558 3.675 3.539 3.539 28,660 +0.01(+0.26%)
Sep 29, 2015 3.612 3.612 3.458 3.530 41,411 -0.05(-1.52%)
Sep 28, 2015 3.739 3.739 3.503 3.585 32,137 -0.16(-4.35%)
Sep 25, 2015 3.929 3.938 3.711 3.748 100,221 -0.17(-4.39%)
Sep 24, 2015 3.883 4.055 3.847 3.920 63,222 +0.02(+0.46%)
Sep 23, 2015 3.892 3.929 3.847 3.902 44,607 +0.01(+0.23%)
Sep 22, 2015 3.874 3.920 3.802 3.892 69,267 -0.05(-1.15%)
Sep 21, 2015 3.965 3.974 3.892 3.938 66,529 -0.02(-0.46%)
Sep 18, 2015 4.001 4.046 3.883 3.956 105,331 -0.08(-2.02%)
Sep 17, 2015 3.911 4.092 3.865 4.037 92,368 +0.13(+3.24%)
Sep 16, 2015 3.784 3.947 3.711 3.911 60,147 +0.07(+1.89%)
Sep 15, 2015 3.657 3.874 3.657 3.838 60,745 +0.12(+3.16%)
Sep 14, 2015 3.711 3.730 3.630 3.720 47,032 +0.03(+0.74%)
Sep 11, 2015 3.376 3.711 3.376 3.693 92,291 +0.28(+8.22%)
Sep 10, 2015 3.338 3.431 3.327 3.413 112,747 +0.07(+2.17%)
Sep 09, 2015 3.413 3.413 3.313 3.340 76,122 -0.05(-1.34%)
Sep 08, 2015 3.404 3.422 3.358 3.386 67,361 +0.00(+0.00%)
Sep 04, 2015 3.331 3.386 3.386 3.386 37,007 +0.05(+1.35%)
Sep 03, 2015 3.404 3.422 3.295 3.340 175,484 -0.04(-1.07%)
Sep 02, 2015 3.340 3.431 3.195 3.376 286,546 +0.08(+2.47%)
Sep 01, 2015 3.349 3.422 3.241 3.295 129,842 -0.06(-1.89%)
Aug 31, 2015 3.539 3.567 3.340 3.358 155,100 -0.16(-4.63%)
Aug 28, 2015 3.539 3.585 3.395 3.521 143,914 -0.06(-1.77%)
Aug 27, 2015 3.639 3.639 3.562 3.585 210,510 +0.00(+0.00%)
Aug 26, 2015 3.657 3.657 3.576 3.585 31,615 -0.01(-0.25%)
Aug 25, 2015 3.711 3.711 3.467 3.594 130,347 -0.01(-0.25%)
Aug 24, 2015 3.621 3.684 3.585 3.603 65,844 -0.14(-3.86%)
Aug 21, 2015 3.739 3.811 3.711 3.748 262,544 -0.05(-1.19%)
Aug 20, 2015 3.739 3.892 3.739 3.793 190,089 -0.05(-1.41%)
Aug 19, 2015 3.829 3.865 3.784 3.847 47,653 +0.05(+1.19%)
Aug 18, 2015 3.838 3.838 3.693 3.802 115,456 -0.01(-0.24%)
Aug 17, 2015 3.883 3.902 3.739 3.811 238,311 -0.12(-3.00%)
Aug 14, 2015 4.064 4.064 3.865 3.929 61,041 -0.16(-3.98%)
Aug 13, 2015 4.074 4.101 3.938 4.092 61,075 +0.15(+3.91%)
Aug 12, 2015 4.110 4.110 3.892 3.938 46,142 -0.15(-3.76%)
Aug 11, 2015 4.001 4.101 4.001 4.092 47,517 +0.13(+3.20%)
Aug 10, 2015 3.983 4.155 3.956 3.965 62,970 -0.05(-1.35%)
Aug 07, 2015 3.965 4.028 3.965 4.019 61,526 +0.07(+1.83%)
Aug 06, 2015 3.956 3.992 3.911 3.947 67,055 +0.00(+0.00%)
Aug 05, 2015 3.938 4.001 3.938 3.947 51,792 +0.01(+0.23%)
Aug 04, 2015 3.956 3.974 3.902 3.938 101,508 -0.04(-0.91%)
Aug 03, 2015 3.983 4.001 3.965 3.974 68,001 -0.01(-0.23%)
Jul 31, 2015 3.983 4.001 3.965 3.983 51,532 +0.00(+0.00%)
Jul 30, 2015 3.983 3.992 3.983 3.983 51,790 +0.00(+0.00%)
Jul 29, 2015 4.010 4.010 3.983 3.983 77,547 +0.00(+0.00%)
Jul 28, 2015 3.956 4.019 3.956 3.983 85,755 +0.05(+1.38%)
Jul 27, 2015 4.001 4.001 3.929 3.929 94,046 -0.11(-2.69%)
Jul 24, 2015 3.956 4.046 3.956 4.037 110,339 +0.07(+1.83%)
Jul 23, 2015 4.010 4.155 3.960 3.965 93,959 -0.02(-0.45%)
Jul 22, 2015 3.983 4.028 3.983 3.983 46,646 +0.02(+0.46%)
Jul 21, 2015 3.983 4.016 3.965 3.965 66,035 -0.05(-1.35%)
Jul 20, 2015 4.001 4.028 3.938 4.019 99,803 -0.01(-0.22%)
Jul 17, 2015 4.092 4.074 4.010 4.028 56,022 -0.05(-1.11%)
Jul 16, 2015 4.046 4.092 3.992 4.074 92,972 +0.06(+1.58%)
Jul 15, 2015 4.164 4.164 3.965 4.010 103,577 -0.13(-3.06%)
Jul 14, 2015 4.182 4.191 4.137 4.137 55,537 -0.02(-0.44%)
Jul 13, 2015 4.164 4.227 4.146 4.155 60,851 +0.03(+0.66%)
Jul 10, 2015 4.164 4.182 4.110 4.128 47,503 -0.04(-0.87%)
Jul 09, 2015 4.209 4.218 4.146 4.164 88,678 -0.02(-0.43%)
Jul 08, 2015 4.191 4.227 4.182 4.182 78,208 -0.05(-1.07%)
Jul 07, 2015 4.255 4.291 4.189 4.227 61,583 -0.05(-1.27%)
Jul 06, 2015 4.182 4.300 4.146 4.282 76,947 +0.06(+1.50%)
Jul 02, 2015 4.264 4.218 4.218 4.218 94,672 -0.04(-0.85%)
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.