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 -0.010 (-0.32%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 18, 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, 2018 3.855 3.882 3.756 3.756 67,846 -0.07(-1.89%)
Nov 29, 2018 3.774 3.882 3.756 3.828 87,125 +0.05(+1.20%)
Nov 28, 2018 3.747 3.819 3.720 3.783 43,182 +0.05(+1.21%)
Nov 27, 2018 3.747 3.801 3.738 3.738 35,403 -0.03(-0.72%)
Nov 26, 2018 3.765 3.828 3.683 3.765 43,617 +0.02(+0.48%)
Nov 23, 2018 3.774 3.810 3.710 3.747 18,011 -0.04(-0.96%)
Nov 21, 2018 3.783 3.783 3.783 0 -0.07(-1.88%)
Nov 20, 2018 3.864 4.208 3.710 3.855 113,438 -0.07(-1.84%)
Nov 19, 2018 3.882 4.588 3.846 3.928 188,729 +0.06(+1.64%)
Nov 16, 2018 3.774 3.900 3.738 3.864 110,830 +0.09(+2.40%)
Nov 15, 2018 3.710 3.783 3.710 3.774 25,314 +0.06(+1.71%)
Nov 14, 2018 3.738 3.747 3.701 3.710 32,438 -0.01(-0.24%)
Nov 13, 2018 3.729 3.729 3.679 3.720 32,044 +0.03(+0.74%)
Nov 12, 2018 3.665 3.752 3.638 3.692 46,006 -0.02(-0.49%)
Nov 09, 2018 3.783 3.783 3.692 3.710 36,022 -0.01(-0.24%)
Nov 08, 2018 3.720 3.756 3.710 3.720 24,431 -0.04(-0.96%)
Nov 07, 2018 3.765 3.765 3.720 3.756 35,656 +0.02(+0.48%)
Nov 06, 2018 3.738 3.756 3.710 3.738 32,362 +0.01(+0.24%)
Nov 05, 2018 3.720 3.756 3.710 3.729 43,672 +0.01(+0.24%)
Nov 02, 2018 3.710 3.765 3.710 3.720 45,194 +0.00(+0.00%)
Nov 01, 2018 3.710 3.738 3.674 3.720 42,715 +0.00(+0.00%)
Oct 31, 2018 3.819 3.819 3.690 3.720 29,297 -0.06(-1.67%)
Oct 30, 2018 3.710 3.792 3.674 3.783 32,431 +0.05(+1.46%)
Oct 29, 2018 3.738 3.783 3.674 3.729 42,345 +0.02(+0.49%)
Oct 26, 2018 3.738 3.738 3.683 3.710 42,100 -0.05(-1.44%)
Oct 25, 2018 3.828 3.828 3.720 3.765 68,434 +0.05(+1.46%)
Oct 24, 2018 3.701 3.819 3.701 3.710 39,714 -0.02(-0.49%)
Oct 23, 2018 3.720 3.751 3.674 3.729 98,264 -0.02(-0.48%)
Oct 22, 2018 3.757 3.810 3.716 3.747 33,505 +0.03(+0.73%)
Oct 19, 2018 3.756 3.846 3.715 3.720 33,812 -0.06(-1.67%)
Oct 18, 2018 3.864 3.937 3.774 3.783 26,410 -0.11(-2.79%)
Oct 17, 2018 3.882 3.946 3.828 3.891 21,963 +0.00(+0.00%)
Oct 16, 2018 3.964 4.068 3.882 3.891 65,238 -0.05(-1.38%)
Oct 15, 2018 3.774 3.973 3.683 3.946 85,151 +0.16(+4.31%)
Oct 12, 2018 3.819 3.937 3.783 3.783 63,757 +0.00(+0.00%)
Oct 11, 2018 3.810 4.027 3.774 3.783 71,113 -0.05(-1.41%)
Oct 10, 2018 3.964 4.009 3.828 3.837 73,197 -0.12(-2.97%)
Oct 09, 2018 3.919 4.018 3.919 3.955 51,814 +0.01(+0.23%)
Oct 08, 2018 4.000 4.027 3.873 3.946 46,308 -0.05(-1.36%)
Oct 05, 2018 4.081 4.091 3.955 4.000 44,420 -0.09(-2.21%)
Oct 04, 2018 4.109 4.145 4.072 4.091 40,642 -0.04(-0.88%)
Oct 03, 2018 4.072 4.136 4.072 4.127 44,399 +0.05(+1.33%)
Oct 02, 2018 4.100 4.148 4.001 4.072 47,389 -0.04(-0.88%)
Oct 01, 2018 4.299 4.371 4.054 4.109 125,171 -0.22(-5.02%)
Sep 28, 2018 4.253 4.389 4.226 4.326 59,558 +0.05(+1.06%)
Sep 27, 2018 4.244 4.331 4.145 4.281 49,196 +0.04(+0.85%)
Sep 26, 2018 4.163 4.299 4.091 4.244 85,695 +0.06(+1.52%)
Sep 25, 2018 4.244 4.371 4.163 4.181 101,874 -0.08(-1.91%)
Sep 24, 2018 4.281 4.317 4.136 4.262 68,082 -0.07(-1.67%)
Sep 21, 2018 4.471 4.606 4.290 4.335 260,556 -0.15(-3.43%)
Sep 20, 2018 4.480 4.570 4.471 4.489 57,483 +0.01(+0.20%)
Sep 19, 2018 4.425 4.516 4.398 4.480 81,142 +0.04(+0.81%)
Sep 18, 2018 4.525 4.543 4.443 4.443 79,687 -0.08(-1.80%)
Sep 17, 2018 4.525 4.529 4.389 4.525 84,139 +0.01(+0.20%)
Sep 14, 2018 4.525 4.534 4.507 4.516 93,592 +0.01(+0.20%)
Sep 13, 2018 4.525 4.597 4.462 4.507 92,795 -0.02(-0.40%)
Sep 12, 2018 4.634 4.760 4.480 4.525 152,104 -0.10(-2.15%)
Sep 11, 2018 4.706 4.706 4.624 4.624 132,857 -0.08(-1.73%)
Sep 10, 2018 4.887 4.936 4.624 4.706 211,646 -0.14(-2.80%)
Sep 07, 2018 4.787 4.887 4.760 4.842 179,560 +0.05(+1.13%)
Sep 06, 2018 4.398 4.824 4.344 4.787 144,704 +0.09(+1.93%)
Sep 05, 2018 4.606 4.786 4.606 4.697 106,309 +0.05(+0.97%)
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.