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 (%)
Nov 30, 2009 2.732 2.872 2.732 2.811 86,529 +0.10(+3.87%)
Nov 27, 2009 2.863 2.863 2.706 2.706 33,100 -0.09(-3.13%)
Nov 25, 2009 2.837 2.985 2.793 2.793 20,318 -0.03(-1.23%)
Nov 24, 2009 2.977 2.977 2.793 2.828 45,879 -0.14(-4.71%)
Nov 23, 2009 2.950 2.977 2.863 2.968 28,579 +0.04(+1.49%)
Nov 20, 2009 2.741 2.924 2.732 2.924 91,286 +0.19(+7.03%)
Nov 19, 2009 2.776 2.863 2.732 2.732 81,739 -0.03(-0.95%)
Nov 18, 2009 2.863 2.863 2.732 2.758 93,464 -0.10(-3.36%)
Nov 17, 2009 2.872 2.977 2.785 2.854 69,964 -0.07(-2.39%)
Nov 16, 2009 3.125 3.142 2.863 2.924 163,093 -0.15(-4.83%)
Nov 13, 2009 3.020 3.081 2.959 3.073 32,263 +0.10(+3.53%)
Nov 12, 2009 3.073 3.142 2.889 2.968 54,240 -0.11(-3.68%)
Nov 11, 2009 2.985 3.177 2.985 3.081 36,129 +0.11(+3.82%)
Nov 10, 2009 2.793 3.046 2.793 2.968 49,334 +0.17(+5.92%)
Nov 09, 2009 2.793 2.950 2.793 2.802 121,103 +0.03(+0.94%)
Nov 06, 2009 2.854 2.872 2.758 2.776 57,249 -0.10(-3.34%)
Nov 05, 2009 2.915 2.968 2.741 2.872 241,670 -0.03(-1.20%)
Nov 04, 2009 3.046 3.212 2.907 2.907 131,246 -0.15(-4.86%)
Nov 03, 2009 3.055 3.099 2.994 3.055 73,846 -0.03(-0.85%)
Nov 02, 2009 3.142 3.291 3.055 3.081 213,115 -0.06(-1.94%)
Oct 30, 2009 3.090 3.230 3.090 3.142 54,384 +0.04(+1.41%)
Oct 29, 2009 3.125 3.212 3.055 3.099 120,446 -0.01(-0.28%)
Oct 28, 2009 3.230 3.313 3.073 3.108 24,108 -0.10(-3.26%)
Oct 27, 2009 3.221 3.247 3.212 3.212 84,996 +0.02(+0.55%)
Oct 26, 2009 3.300 3.317 3.151 3.195 30,619 -0.12(-3.68%)
Oct 23, 2009 3.387 3.422 3.308 3.317 16,259 -0.04(-1.30%)
Oct 22, 2009 3.230 3.361 3.230 3.361 22,995 +0.12(+3.77%)
Oct 21, 2009 3.238 3.291 3.230 3.238 38,585 +0.01(+0.27%)
Oct 20, 2009 3.217 3.282 3.212 3.230 17,124 -0.03(-1.07%)
Oct 19, 2009 3.308 3.387 3.247 3.265 35,701 -0.03(-1.06%)
Oct 16, 2009 3.230 3.422 3.230 3.300 56,367 +0.08(+2.44%)
Oct 15, 2009 3.300 3.465 3.212 3.221 37,425 -0.23(-6.58%)
Oct 14, 2009 3.273 3.474 3.273 3.448 12,984 +0.19(+5.90%)
Oct 13, 2009 3.300 3.334 3.142 3.256 18,576 -0.07(-2.10%)
Oct 12, 2009 3.404 3.413 3.230 3.326 117,719 -0.08(-2.31%)
Oct 09, 2009 3.361 3.413 3.273 3.404 16,605 +0.24(+7.44%)
Oct 08, 2009 3.234 3.234 3.073 3.169 34,260 -0.07(-2.16%)
Oct 07, 2009 3.256 3.334 3.090 3.238 35,303 +0.00(+0.00%)
Oct 06, 2009 3.238 3.256 3.186 3.238 73,199 +0.03(+0.82%)
Oct 05, 2009 3.291 3.404 3.212 3.212 87,883 -0.06(-1.87%)
Oct 02, 2009 3.308 3.326 3.265 3.273 117,166 -0.04(-1.32%)
Oct 01, 2009 3.544 3.544 3.291 3.317 53,717 -0.17(-4.76%)
Sep 30, 2009 3.457 3.649 3.300 3.483 110,378 +0.05(+1.53%)
Sep 29, 2009 3.579 3.579 3.282 3.430 47,615 -0.03(-0.76%)
Sep 28, 2009 3.492 3.544 3.439 3.457 36,288 -0.02(-0.50%)
Sep 25, 2009 3.657 3.727 3.439 3.474 32,211 -0.12(-3.40%)
Sep 24, 2009 3.474 3.649 3.448 3.596 43,007 +0.14(+4.04%)
Sep 23, 2009 3.561 3.701 3.448 3.457 59,903 -0.10(-2.70%)
Sep 22, 2009 3.535 3.640 3.465 3.553 22,740 +0.03(+0.99%)
Sep 21, 2009 3.579 3.745 3.448 3.518 20,511 -0.08(-2.18%)
Sep 18, 2009 3.553 3.596 3.526 3.596 94,723 +0.03(+0.73%)
Sep 17, 2009 3.596 3.623 3.500 3.570 8,686 -0.03(-0.97%)
Sep 16, 2009 3.369 3.605 3.369 3.605 66,327 +0.12(+3.51%)
Sep 15, 2009 3.413 3.492 3.282 3.483 38,014 +0.06(+1.79%)
Sep 14, 2009 3.387 3.483 3.326 3.422 23,328 +0.02(+0.51%)
Sep 11, 2009 3.465 3.474 3.317 3.404 10,955 -0.05(-1.52%)
Sep 10, 2009 3.317 3.465 3.317 3.457 21,755 +0.14(+4.21%)
Sep 09, 2009 3.369 3.369 3.291 3.317 17,884 -0.08(-2.31%)
Sep 08, 2009 3.387 3.483 3.361 3.396 21,772 -0.09(-2.51%)
Sep 04, 2009 3.396 3.509 3.291 3.483 16,432 -0.02(-0.50%)
Sep 03, 2009 3.422 3.500 3.422 3.500 27,087 +0.03(+0.75%)
Sep 02, 2009 3.387 3.526 3.387 3.474 16,497 +0.10(+2.84%)
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.