Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.120 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 30, 2014 4.364 4.539 4.356 4.478 221,396 +0.13(+3.01%)
May 29, 2014 4.277 4.364 4.277 4.347 93,024 +0.05(+1.22%)
May 28, 2014 4.164 4.356 4.155 4.295 117,240 +0.13(+3.14%)
May 27, 2014 4.155 4.164 4.103 4.164 106,439 +0.06(+1.49%)
May 23, 2014 4.033 4.103 4.103 4.103 59,686 +0.01(+0.21%)
May 22, 2014 4.094 4.103 3.937 4.094 49,997 +0.06(+1.52%)
May 21, 2014 3.989 4.172 3.937 4.033 86,982 +0.06(+1.54%)
May 20, 2014 4.007 4.033 3.902 3.972 74,972 -0.03(-0.87%)
May 19, 2014 4.042 4.042 3.911 4.007 113,818 -0.03(-0.86%)
May 16, 2014 4.094 4.094 4.033 4.042 81,663 -0.08(-1.91%)
May 15, 2014 4.120 4.164 4.059 4.120 67,868 -0.03(-0.63%)
May 14, 2014 4.181 4.190 4.103 4.146 95,590 -0.04(-1.04%)
May 13, 2014 4.286 4.321 4.164 4.190 143,956 -0.12(-2.83%)
May 12, 2014 4.330 4.426 4.286 4.312 194,334 -0.05(-1.20%)
May 09, 2014 4.330 4.391 4.199 4.364 74,503 +0.01(+0.20%)
May 08, 2014 4.068 4.417 4.059 4.356 205,569 +0.00(+0.00%)
May 07, 2014 4.522 4.583 4.172 4.356 164,647 -0.19(-4.22%)
May 06, 2014 4.583 4.714 4.504 4.548 184,528 -0.03(-0.76%)
May 05, 2014 4.495 4.583 4.487 4.583 234,650 +0.12(+2.74%)
May 02, 2014 4.338 4.504 4.321 4.460 134,191 +0.10(+2.40%)
May 01, 2014 4.338 4.373 4.321 4.356 114,081 +0.03(+0.81%)
Apr 30, 2014 4.155 4.321 4.155 4.321 101,108 +0.14(+3.34%)
Apr 29, 2014 4.225 4.321 4.120 4.181 117,284 -0.06(-1.44%)
Apr 28, 2014 4.251 4.399 4.216 4.242 115,562 -0.03(-0.61%)
Apr 25, 2014 4.434 4.495 4.199 4.268 71,427 -0.18(-4.12%)
Apr 24, 2014 4.434 4.530 4.347 4.452 112,216 +0.03(+0.79%)
Apr 23, 2014 4.513 4.530 4.399 4.417 92,834 -0.11(-2.50%)
Apr 22, 2014 4.504 4.539 4.495 4.530 102,443 +0.00(+0.00%)
Apr 21, 2014 4.548 4.548 4.368 4.530 138,114 -0.01(-0.19%)
Apr 17, 2014 4.321 4.539 4.539 4.539 219,613 +0.19(+4.42%)
Apr 16, 2014 4.164 4.347 4.138 4.347 172,593 +0.21(+5.06%)
Apr 15, 2014 4.242 4.242 4.024 4.138 159,749 -0.08(-1.86%)
Apr 14, 2014 4.207 4.415 4.129 4.216 172,744 +0.00(+0.00%)
Apr 11, 2014 4.399 4.399 4.190 4.216 52,352 -0.17(-3.98%)
Apr 10, 2014 4.399 4.434 4.330 4.391 104,950 +0.02(+0.40%)
Apr 09, 2014 4.373 4.495 4.255 4.373 77,628 -0.02(-0.40%)
Apr 08, 2014 4.251 4.443 4.199 4.391 163,909 +0.17(+3.93%)
Apr 07, 2014 4.181 4.275 4.138 4.225 135,348 +0.04(+1.04%)
Apr 04, 2014 4.513 4.548 4.155 4.181 217,336 -0.35(-7.71%)
Apr 03, 2014 4.460 4.565 4.443 4.530 279,791 +0.08(+1.76%)
Apr 02, 2014 4.321 4.469 4.321 4.452 231,319 +0.12(+2.82%)
Apr 01, 2014 4.268 4.399 4.268 4.330 413,527 +0.04(+1.02%)
Mar 31, 2014 4.225 4.364 4.199 4.286 105,582 +0.09(+2.08%)
Mar 28, 2014 4.286 4.312 4.177 4.199 138,987 -0.09(-2.04%)
Mar 27, 2014 4.190 4.338 4.190 4.286 325,968 +0.10(+2.29%)
Mar 26, 2014 4.120 4.207 4.120 4.190 358,146 +0.11(+2.78%)
Mar 25, 2014 4.129 4.181 4.068 4.076 185,694 -0.01(-0.21%)
Mar 24, 2014 4.181 4.181 3.998 4.085 180,291 -0.10(-2.30%)
Mar 21, 2014 4.155 4.255 4.081 4.181 158,499 -0.03(-0.62%)
Mar 20, 2014 4.111 4.290 3.884 4.207 319,313 +0.06(+1.37%)
Mar 19, 2014 4.312 4.330 4.120 4.151 258,708 -0.19(-4.33%)
Mar 18, 2014 4.303 4.351 4.260 4.338 243,313 +0.04(+1.02%)
Mar 17, 2014 4.312 4.399 4.172 4.295 287,796 -0.03(-0.61%)
Mar 14, 2014 4.391 4.391 4.277 4.321 359,488 -0.07(-1.59%)
Mar 13, 2014 4.408 4.443 4.338 4.391 164,709 -0.03(-0.59%)
Mar 12, 2014 4.417 4.452 4.321 4.417 352,728 -0.03(-0.78%)
Mar 11, 2014 4.443 4.495 4.382 4.452 301,151 -0.03(-0.58%)
Mar 10, 2014 4.347 4.495 4.347 4.478 271,831 +0.15(+3.43%)
Mar 07, 2014 4.129 4.408 3.972 4.330 579,799 +0.21(+5.08%)
Mar 06, 2014 4.251 4.251 4.024 4.120 316,594 -0.13(-3.08%)
Mar 05, 2014 4.373 4.452 4.103 4.251 178,164 -0.12(-2.79%)
Mar 04, 2014 4.426 4.548 4.347 4.373 175,571 -0.03(-0.60%)
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.