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, 2017 4.074 4.191 3.892 4.092 101,448 +0.02(+0.44%)
Nov 29, 2017 4.064 4.144 3.956 4.074 93,617 +0.04(+0.90%)
Nov 28, 2017 3.766 4.074 3.684 4.037 132,534 +0.28(+7.47%)
Nov 27, 2017 3.684 3.775 3.666 3.757 38,951 +0.08(+2.22%)
Nov 24, 2017 3.666 3.711 3.657 3.675 8,686 +0.01(+0.25%)
Nov 22, 2017 3.757 3.757 3.662 3.666 43,803 -0.08(-2.17%)
Nov 21, 2017 3.711 3.757 3.684 3.748 31,304 +0.06(+1.72%)
Nov 20, 2017 3.639 3.711 3.630 3.684 44,647 +0.06(+1.75%)
Nov 17, 2017 3.576 3.657 3.567 3.621 44,214 +0.01(+0.25%)
Nov 16, 2017 3.585 3.720 3.548 3.612 41,659 +0.05(+1.53%)
Nov 15, 2017 3.530 3.607 3.503 3.558 33,432 -0.01(-0.25%)
Nov 14, 2017 3.521 3.603 3.464 3.567 30,647 +0.02(+0.51%)
Nov 13, 2017 3.612 3.612 3.521 3.548 34,738 -0.05(-1.51%)
Nov 10, 2017 3.621 3.684 3.594 3.603 18,649 -0.03(-0.75%)
Nov 09, 2017 3.567 3.684 3.527 3.630 28,791 +0.12(+3.35%)
Nov 08, 2017 3.529 3.548 3.467 3.512 22,173 +0.01(+0.26%)
Nov 07, 2017 3.693 3.693 3.494 3.503 49,837 -0.15(-4.21%)
Nov 06, 2017 3.693 3.730 3.621 3.657 15,042 -0.03(-0.74%)
Nov 03, 2017 3.630 3.711 3.603 3.684 37,941 +0.04(+0.99%)
Nov 02, 2017 3.748 3.766 3.603 3.648 63,817 -0.02(-0.49%)
Nov 01, 2017 3.748 3.748 3.612 3.666 13,223 -0.03(-0.74%)
Oct 31, 2017 3.567 3.711 3.558 3.693 39,959 +0.14(+3.82%)
Oct 30, 2017 3.621 3.621 3.548 3.558 23,447 -0.06(-1.75%)
Oct 27, 2017 3.603 3.720 3.485 3.621 61,697 +0.02(+0.50%)
Oct 26, 2017 3.730 3.739 3.603 3.603 15,929 -0.09(-2.45%)
Oct 25, 2017 3.630 3.702 3.621 3.693 16,901 +0.03(+0.74%)
Oct 24, 2017 3.648 3.748 3.630 3.666 14,955 +0.03(+0.75%)
Oct 23, 2017 3.720 3.793 3.639 3.639 7,819 -0.07(-1.95%)
Oct 20, 2017 3.748 3.766 3.693 3.711 18,748 +0.00(+0.00%)
Oct 19, 2017 3.775 3.793 3.675 3.711 46,957 -0.07(-1.91%)
Oct 18, 2017 3.802 3.852 3.766 3.784 59,567 +0.01(+0.24%)
Oct 17, 2017 3.775 3.829 3.763 3.775 41,566 +0.03(+0.72%)
Oct 16, 2017 3.730 3.793 3.675 3.748 23,871 +0.00(+0.00%)
Oct 13, 2017 3.711 3.811 3.621 3.748 51,893 +0.05(+1.22%)
Oct 12, 2017 3.775 3.793 3.666 3.702 96,606 -0.05(-1.21%)
Oct 11, 2017 3.766 3.802 3.730 3.748 38,389 -0.01(-0.24%)
Oct 10, 2017 3.766 3.766 3.693 3.757 23,026 +0.02(+0.48%)
Oct 09, 2017 3.784 3.829 3.684 3.739 37,444 -0.05(-1.43%)
Oct 06, 2017 3.784 3.802 3.494 3.793 56,788 +0.00(+0.00%)
Oct 05, 2017 3.775 3.802 3.734 3.793 30,283 +0.04(+0.96%)
Oct 04, 2017 3.793 3.802 3.711 3.757 23,019 -0.03(-0.72%)
Oct 03, 2017 3.648 3.802 3.639 3.784 78,665 +0.12(+3.21%)
Oct 02, 2017 3.666 3.684 3.594 3.666 49,441 +0.03(+0.75%)
Sep 29, 2017 3.612 3.684 3.612 3.639 67,723 -0.03(-0.74%)
Sep 28, 2017 3.530 3.666 3.494 3.666 60,148 +0.14(+4.11%)
Sep 27, 2017 3.376 3.530 3.376 3.521 54,458 +0.14(+4.29%)
Sep 26, 2017 3.349 3.404 3.349 3.376 35,256 +0.03(+0.81%)
Sep 25, 2017 3.413 3.331 3.349 31,141 -0.05(-1.33%)
Sep 22, 2017 3.386 3.422 3.367 3.395 25,767 +0.03(+0.81%)
Sep 21, 2017 3.331 3.386 3.322 3.367 42,376 +0.03(+0.81%)
Sep 20, 2017 3.360 3.331 3.340 18,736 +0.01(+0.27%)
Sep 19, 2017 3.313 3.367 3.304 3.331 33,185 +0.01(+0.27%)
Sep 18, 2017 3.259 3.340 3.241 3.322 17,402 +0.07(+2.23%)
Sep 15, 2017 3.259 3.304 3.232 3.250 274,469 +0.00(+0.00%)
Sep 14, 2017 3.322 3.322 3.250 3.250 81,403 -0.09(-2.71%)
Sep 13, 2017 3.322 3.367 3.322 3.340 46,763 +0.00(+0.00%)
Sep 12, 2017 3.340 3.404 3.340 3.340 32,956 +0.01(+0.27%)
Sep 11, 2017 3.358 3.422 3.304 3.331 109,004 -0.02(-0.54%)
Sep 08, 2017 3.349 3.367 3.304 3.349 109,489 +0.00(+0.00%)
Sep 07, 2017 3.395 3.431 3.322 3.349 59,083 -0.05(-1.33%)
Sep 06, 2017 3.413 3.449 3.395 3.395 34,409 -0.01(-0.27%)
Sep 05, 2017 3.413 3.476 3.404 3.404 21,628 -0.01(-0.27%)
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.