Skip to main content

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

Historical Prices

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.