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, 2021 6.505 6.679 6.505 6.560 672,100 +0.09(+1.41%)
Sep 29, 2021 6.560 6.585 6.419 6.469 316,379 -0.06(-0.98%)
Sep 28, 2021 6.597 6.624 6.451 6.533 376,826 -0.16(-2.32%)
Sep 27, 2021 6.789 6.807 6.469 6.688 536,012 -0.15(-2.14%)
Sep 24, 2021 6.807 6.889 6.770 6.834 297,615 +0.00(+0.00%)
Sep 23, 2021 6.944 6.972 6.697 6.834 600,478 -0.05(-0.66%)
Sep 22, 2021 6.560 6.907 6.514 6.880 314,061 +0.38(+5.91%)
Sep 21, 2021 6.524 6.734 6.496 6.496 737,284 +0.05(+0.85%)
Sep 20, 2021 6.789 6.789 6.377 6.441 963,738 -0.47(-6.75%)
Sep 17, 2021 6.980 7.220 6.853 6.907 773,175 -0.05(-0.66%)
Sep 16, 2021 7.181 7.419 6.944 6.953 914,978 -0.26(-3.55%)
Sep 15, 2021 7.583 7.647 7.200 7.209 1,595,430 -0.28(-3.78%)
Sep 14, 2021 7.054 7.510 6.999 7.492 591,333 +0.48(+6.77%)
Sep 13, 2021 7.090 7.117 6.779 7.017 526,213 -0.03(-0.39%)
Sep 10, 2021 7.191 7.401 6.990 7.044 472,434 -0.09(-1.28%)
Sep 09, 2021 6.944 7.191 6.898 7.136 552,821 +0.26(+3.72%)
Sep 08, 2021 6.935 7.154 6.725 6.880 714,205 -0.05(-0.79%)
Sep 07, 2021 6.770 7.008 6.734 6.935 653,993 +0.20(+2.99%)
Sep 03, 2021 6.679 6.830 6.597 6.734 292,214 +0.07(+1.10%)
Sep 02, 2021 6.497 6.733 6.416 6.661 474,742 +0.23(+3.54%)
Sep 01, 2021 6.579 6.590 6.328 6.433 232,131 -0.15(-2.21%)
Aug 31, 2021 6.460 6.615 6.388 6.579 705,229 +0.15(+2.26%)
Aug 30, 2021 6.460 6.533 6.310 6.433 330,725 +0.01(+0.14%)
Aug 27, 2021 6.360 6.479 6.315 6.424 430,362 +0.09(+1.44%)
Aug 26, 2021 6.351 6.369 6.260 6.333 148,329 -0.03(-0.43%)
Aug 25, 2021 6.269 6.360 6.178 6.360 281,059 +0.09(+1.45%)
Aug 24, 2021 6.324 6.333 6.165 6.269 236,590 +0.00(+0.00%)
Aug 23, 2021 6.106 6.333 6.051 6.269 865,742 +0.24(+3.92%)
Aug 20, 2021 5.915 6.096 5.915 6.033 153,631 +0.09(+1.53%)
Aug 19, 2021 5.924 5.977 5.788 5.942 219,258 -0.07(-1.21%)
Aug 18, 2021 6.106 6.215 6.005 6.015 257,712 -0.09(-1.49%)
Aug 17, 2021 6.197 6.197 5.969 6.106 310,075 -0.09(-1.47%)
Aug 16, 2021 6.187 6.306 6.133 6.197 355,634 -0.03(-0.44%)
Aug 13, 2021 6.278 6.306 6.160 6.224 423,496 -0.05(-0.73%)
Aug 12, 2021 6.078 6.278 6.059 6.269 562,684 +0.24(+3.92%)
Aug 11, 2021 6.024 6.142 5.851 6.033 813,758 +0.05(+0.91%)
Aug 10, 2021 5.933 6.278 5.760 5.978 1,238,741 +0.09(+1.55%)
Aug 09, 2021 5.778 6.005 5.551 5.887 1,367,453 +0.48(+8.92%)
Aug 06, 2021 5.305 5.405 5.214 5.405 199,826 +0.14(+2.59%)
Aug 05, 2021 5.241 5.341 5.188 5.268 89,264 +0.01(+0.17%)
Aug 04, 2021 5.396 5.428 5.177 5.259 277,998 -0.15(-2.86%)
Aug 03, 2021 5.405 5.505 5.345 5.414 336,779 -0.01(-0.17%)
Aug 02, 2021 5.423 5.596 5.373 5.423 407,878 -0.01(-0.17%)
Jul 30, 2021 5.441 5.460 5.378 5.432 192,082 -0.01(-0.17%)
Jul 29, 2021 5.350 5.496 5.350 5.441 197,075 +0.07(+1.36%)
Jul 28, 2021 5.414 5.441 5.287 5.369 177,896 +0.00(+0.00%)
Jul 27, 2021 5.423 5.469 5.296 5.369 236,837 -0.05(-1.01%)
Jul 26, 2021 5.414 5.523 5.391 5.423 442,492 -0.02(-0.33%)
Jul 23, 2021 5.414 5.448 5.337 5.441 160,992 +0.05(+1.01%)
Jul 22, 2021 5.369 5.432 5.305 5.387 152,990 -0.02(-0.34%)
Jul 21, 2021 5.278 5.541 5.214 5.405 354,383 +0.17(+3.30%)
Jul 20, 2021 5.096 5.323 5.032 5.232 251,727 +0.16(+3.23%)
Jul 19, 2021 5.041 5.105 4.923 5.068 363,612 -0.10(-1.94%)
Jul 16, 2021 5.369 5.369 5.155 5.168 277,862 -0.16(-3.07%)
Jul 15, 2021 5.405 5.450 5.323 5.332 151,598 -0.08(-1.51%)
Jul 14, 2021 5.496 5.523 5.369 5.414 156,937 -0.09(-1.65%)
Jul 13, 2021 5.487 5.541 5.396 5.505 229,634 +0.03(+0.50%)
Jul 12, 2021 5.450 5.551 5.369 5.478 249,308 +0.02(+0.33%)
Jul 09, 2021 5.405 5.523 5.341 5.460 331,730 +0.12(+2.21%)
Jul 08, 2021 5.378 5.460 5.287 5.341 253,598 -0.19(-3.45%)
Jul 07, 2021 5.432 5.560 5.341 5.532 351,765 +0.14(+2.53%)
Jul 06, 2021 5.405 5.614 5.350 5.396 1,044,381 -0.07(-1.33%)
Jul 02, 2021 5.350 5.496 5.250 5.469 922,203 +0.10(+1.86%)
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.