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 3.557 3.674 3.538 3.538 28,667 +0.01(+0.26%)
Sep 29, 2015 3.611 3.611 3.457 3.529 41,422 -0.05(-1.52%)
Sep 28, 2015 3.738 3.738 3.502 3.584 32,146 -0.16(-4.35%)
Sep 25, 2015 3.928 3.937 3.710 3.747 100,247 -0.17(-4.39%)
Sep 24, 2015 3.882 4.054 3.846 3.919 63,239 +0.02(+0.46%)
Sep 23, 2015 3.891 3.928 3.846 3.900 44,619 +0.01(+0.23%)
Sep 22, 2015 3.873 3.919 3.801 3.891 69,286 -0.05(-1.15%)
Sep 21, 2015 3.964 3.973 3.891 3.937 66,546 -0.02(-0.46%)
Sep 18, 2015 4.000 4.045 3.882 3.955 105,359 -0.08(-2.02%)
Sep 17, 2015 3.910 4.091 3.864 4.036 92,392 +0.13(+3.24%)
Sep 16, 2015 3.783 3.946 3.710 3.910 60,163 +0.07(+1.89%)
Sep 15, 2015 3.656 3.873 3.656 3.837 60,761 +0.12(+3.16%)
Sep 14, 2015 3.710 3.729 3.629 3.720 47,044 +0.03(+0.74%)
Sep 11, 2015 3.376 3.710 3.376 3.692 92,316 +0.28(+8.22%)
Sep 10, 2015 3.337 3.430 3.326 3.412 112,777 +0.07(+2.17%)
Sep 09, 2015 3.412 3.412 3.312 3.339 76,142 -0.05(-1.34%)
Sep 08, 2015 3.403 3.421 3.357 3.385 67,378 +0.00(+0.00%)
Sep 04, 2015 3.330 3.385 3.385 3.385 37,017 +0.05(+1.36%)
Sep 03, 2015 3.403 3.421 3.294 3.339 175,530 -0.04(-1.07%)
Sep 02, 2015 3.339 3.430 3.195 3.376 286,621 +0.08(+2.47%)
Sep 01, 2015 3.348 3.421 3.240 3.294 129,877 -0.06(-1.89%)
Aug 31, 2015 3.538 3.566 3.339 3.357 155,141 -0.16(-4.63%)
Aug 28, 2015 3.538 3.584 3.394 3.520 143,952 -0.06(-1.77%)
Aug 27, 2015 3.638 3.638 3.561 3.584 210,566 +0.00(+0.00%)
Aug 26, 2015 3.656 3.656 3.575 3.584 31,623 -0.01(-0.25%)
Aug 25, 2015 3.710 3.710 3.466 3.593 130,381 -0.01(-0.25%)
Aug 24, 2015 3.620 3.683 3.584 3.602 65,861 -0.14(-3.86%)
Aug 21, 2015 3.738 3.810 3.710 3.747 262,613 -0.05(-1.19%)
Aug 20, 2015 3.738 3.891 3.738 3.792 190,139 -0.05(-1.41%)
Aug 19, 2015 3.828 3.864 3.783 3.846 47,665 +0.05(+1.19%)
Aug 18, 2015 3.837 3.837 3.692 3.801 115,486 -0.01(-0.24%)
Aug 17, 2015 3.882 3.900 3.738 3.810 238,374 -0.12(-3.00%)
Aug 14, 2015 4.063 4.063 3.864 3.928 61,057 -0.16(-3.98%)
Aug 13, 2015 4.072 4.100 3.937 4.091 61,091 +0.15(+3.91%)
Aug 12, 2015 4.109 4.109 3.891 3.937 46,154 -0.15(-3.76%)
Aug 11, 2015 4.000 4.100 4.000 4.091 47,529 +0.13(+3.20%)
Aug 10, 2015 3.982 4.154 3.955 3.964 62,987 -0.05(-1.35%)
Aug 07, 2015 3.964 4.027 3.964 4.018 61,542 +0.07(+1.83%)
Aug 06, 2015 3.955 3.991 3.910 3.946 67,072 +0.00(+0.00%)
Aug 05, 2015 3.937 4.000 3.937 3.946 51,806 +0.01(+0.23%)
Aug 04, 2015 3.955 3.973 3.900 3.937 101,535 -0.04(-0.91%)
Aug 03, 2015 3.982 4.000 3.964 3.973 68,019 -0.01(-0.23%)
Jul 31, 2015 3.982 4.000 3.964 3.982 51,546 +0.00(+0.00%)
Jul 30, 2015 3.982 3.991 3.982 3.982 51,804 +0.00(+0.00%)
Jul 29, 2015 4.009 4.009 3.982 3.982 77,567 +0.00(+0.00%)
Jul 28, 2015 3.955 4.018 3.955 3.982 85,778 +0.05(+1.38%)
Jul 27, 2015 4.000 4.000 3.928 3.928 94,070 -0.11(-2.69%)
Jul 24, 2015 3.955 4.045 3.955 4.036 110,368 +0.07(+1.83%)
Jul 23, 2015 4.009 4.154 3.959 3.964 93,984 -0.02(-0.45%)
Jul 22, 2015 3.982 4.027 3.982 3.982 46,659 +0.02(+0.46%)
Jul 21, 2015 3.982 4.015 3.964 3.964 66,052 -0.05(-1.35%)
Jul 20, 2015 4.000 4.027 3.937 4.018 99,830 -0.01(-0.22%)
Jul 17, 2015 4.091 4.072 4.009 4.027 56,037 -0.05(-1.11%)
Jul 16, 2015 4.045 4.091 3.991 4.072 92,996 +0.06(+1.58%)
Jul 15, 2015 4.163 4.163 3.964 4.009 103,604 -0.13(-3.06%)
Jul 14, 2015 4.181 4.190 4.136 4.136 55,552 -0.02(-0.44%)
Jul 13, 2015 4.163 4.226 4.145 4.154 60,867 +0.03(+0.66%)
Jul 10, 2015 4.163 4.181 4.109 4.127 47,515 -0.04(-0.87%)
Jul 09, 2015 4.208 4.217 4.145 4.163 88,701 -0.02(-0.43%)
Jul 08, 2015 4.190 4.226 4.181 4.181 78,228 -0.05(-1.07%)
Jul 07, 2015 4.253 4.290 4.188 4.226 61,599 -0.05(-1.27%)
Jul 06, 2015 4.181 4.299 4.145 4.281 76,967 +0.06(+1.50%)
Jul 02, 2015 4.262 4.217 4.217 4.217 94,697 -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.