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

Information Svcs Group (NQ: III )

3.110 -0.060 (-1.89%)
Streaming Delayed Price Updated: 2:06 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 (%)
Nov 30, 2007 5.899 5.978 5.847 5.873 97,997 +0.02(+0.30%)
Nov 29, 2007 5.986 5.995 5.716 5.856 302,864 -0.13(-2.19%)
Nov 28, 2007 6.126 6.135 5.978 5.986 241,902 -0.06(-1.01%)
Nov 27, 2007 6.082 6.144 5.995 6.048 159,275 -0.02(-0.29%)
Nov 26, 2007 6.100 6.144 6.030 6.065 90,870 -0.06(-1.00%)
Nov 23, 2007 6.161 6.187 6.074 6.126 132,467 +0.00(+0.00%)
Nov 21, 2007 6.240 6.283 6.021 6.126 328,975 -0.08(-1.27%)
Nov 20, 2007 6.266 6.327 6.109 6.205 264,018 -0.06(-0.97%)
Nov 19, 2007 6.283 6.353 6.196 6.266 263,330 -0.02(-0.28%)
Nov 16, 2007 6.152 6.318 6.152 6.283 209,587 +0.14(+2.27%)
Nov 15, 2007 6.152 6.205 6.082 6.144 252,903 -0.05(-0.85%)
Nov 14, 2007 6.152 6.240 6.117 6.196 574,331 +0.06(+1.00%)
Nov 13, 2007 6.589 6.589 5.960 6.135 751,604 -0.43(-6.52%)
Nov 12, 2007 6.606 6.606 6.528 6.562 83,766 -0.05(-0.79%)
Nov 09, 2007 6.528 6.615 6.292 6.615 328,877 +0.04(+0.66%)
Nov 08, 2007 6.562 6.571 6.353 6.571 138,197 +0.08(+1.21%)
Nov 07, 2007 6.475 6.510 6.466 6.493 137,853 -0.01(-0.13%)
Nov 06, 2007 6.475 6.545 6.466 6.501 173,605 +0.00(+0.00%)
Nov 05, 2007 6.545 6.615 6.475 6.501 423,988 -0.02(-0.27%)
Nov 02, 2007 6.528 6.554 6.458 6.519 112,299 +0.02(+0.27%)
Nov 01, 2007 6.545 6.624 6.493 6.501 280,061 -0.08(-1.19%)
Oct 31, 2007 6.589 6.606 6.528 6.580 89,839 -0.05(-0.79%)
Oct 30, 2007 6.597 6.632 6.423 6.632 100,954 +0.02(+0.26%)
Oct 29, 2007 6.676 6.676 6.580 6.615 65,546 -0.06(-0.92%)
Oct 26, 2007 6.632 6.763 6.571 6.676 194,346 +0.02(+0.26%)
Oct 25, 2007 6.667 6.807 6.554 6.658 141,634 +0.02(+0.26%)
Oct 24, 2007 6.545 6.658 6.327 6.641 96,829 +0.05(+0.79%)
Oct 23, 2007 6.632 6.632 6.475 6.589 37,929 -0.01(-0.13%)
Oct 22, 2007 6.528 6.641 6.528 6.597 52,826 +0.04(+0.67%)
Oct 19, 2007 6.632 6.667 6.519 6.554 124,102 -0.09(-1.31%)
Oct 18, 2007 6.615 6.667 6.589 6.641 136,478 +0.00(+0.00%)
Oct 17, 2007 6.589 6.676 6.571 6.641 129,717 +0.01(+0.13%)
Oct 16, 2007 6.702 6.702 6.615 6.632 55,691 -0.07(-1.04%)
Oct 15, 2007 6.685 6.710 6.632 6.702 97,975 +0.02(+0.26%)
Oct 12, 2007 6.711 6.728 6.632 6.685 145,072 -0.03(-0.39%)
Oct 11, 2007 6.702 6.789 6.641 6.711 220,130 +0.03(+0.39%)
Oct 10, 2007 6.763 6.781 6.615 6.685 200,649 -0.12(-1.79%)
Oct 09, 2007 6.606 6.833 6.580 6.807 98,663 +0.20(+3.04%)
Oct 08, 2007 6.650 6.676 6.589 6.606 31,398 -0.06(-0.92%)
Oct 05, 2007 6.676 6.711 6.589 6.667 183,231 +0.09(+1.33%)
Oct 04, 2007 6.763 6.807 6.466 6.580 86,745 -0.18(-2.71%)
Oct 03, 2007 6.816 6.868 6.597 6.763 821,505 -0.10(-1.52%)
Oct 02, 2007 6.877 6.894 6.850 6.868 8,341,334 +0.01(+0.13%)
Oct 01, 2007 6.650 6.894 6.641 6.859 7,870,592 +0.18(+2.75%)
Sep 28, 2007 6.842 6.850 6.632 6.676 112,987 -0.17(-2.42%)
Sep 27, 2007 6.850 6.877 6.772 6.842 211,994 +0.01(+0.13%)
Sep 26, 2007 6.807 6.842 6.754 6.833 75,744 +0.06(+0.90%)
Sep 25, 2007 6.589 6.807 6.589 6.772 88,922 +0.18(+2.78%)
Sep 24, 2007 6.606 6.650 6.589 6.589 983,537 -0.05(-0.79%)
Sep 21, 2007 6.632 6.781 6.606 6.641 552,903 +0.02(+0.26%)
Sep 20, 2007 6.702 6.720 6.597 6.624 3,234,226 -0.10(-1.43%)
Sep 19, 2007 6.789 6.789 6.720 6.720 125,935 -0.07(-1.03%)
Sep 18, 2007 6.632 6.833 6.606 6.789 142,551 +0.18(+2.77%)
Sep 17, 2007 6.641 6.641 6.606 6.606 68,640 -0.04(-0.66%)
Sep 14, 2007 6.624 6.658 6.606 6.650 17,417 +0.03(+0.40%)
Sep 13, 2007 6.667 6.693 6.615 6.624 48,472 -0.03(-0.39%)
Sep 12, 2007 6.702 6.702 6.615 6.650 13,292 -0.06(-0.91%)
Sep 11, 2007 6.658 6.711 6.589 6.711 25,897 +0.08(+1.18%)
Sep 10, 2007 6.702 6.702 6.606 6.632 43,888 -0.06(-0.91%)
Sep 07, 2007 6.667 6.693 6.597 6.693 69,327 -0.02(-0.26%)
Sep 06, 2007 6.632 6.711 6.589 6.711 26,699 +0.11(+1.72%)
Sep 05, 2007 6.589 6.658 6.589 6.597 29,679 -0.03(-0.53%)
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.