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 (%)
Dec 31, 2009 2.653 2.766 2.766 2.766 34,950 +0.12(+4.62%)
Dec 30, 2009 2.723 2.854 2.592 2.644 57,814 -0.09(-3.20%)
Dec 29, 2009 2.880 2.976 2.723 2.731 25,043 -0.14(-4.86%)
Dec 28, 2009 2.854 2.880 2.810 2.871 24,198 +0.10(+3.46%)
Dec 24, 2009 2.731 2.810 2.705 2.775 7,472 +0.05(+1.92%)
Dec 23, 2009 2.697 2.749 2.644 2.723 15,043 +0.07(+2.63%)
Dec 22, 2009 2.810 2.871 2.627 2.653 32,998 -0.17(-5.88%)
Dec 21, 2009 2.810 2.889 2.793 2.819 34,935 +0.01(+0.31%)
Dec 18, 2009 2.609 2.862 2.609 2.810 274,503 +0.21(+8.05%)
Dec 17, 2009 2.592 2.635 2.566 2.601 21,517 +0.00(+0.00%)
Dec 16, 2009 2.505 2.687 2.505 2.601 92,948 +0.10(+4.20%)
Dec 15, 2009 2.583 2.618 2.487 2.496 76,104 -0.08(-3.05%)
Dec 14, 2009 2.653 2.880 2.548 2.574 55,526 -0.05(-1.99%)
Dec 11, 2009 2.705 2.793 2.592 2.627 109,799 -0.07(-2.59%)
Dec 10, 2009 2.740 2.766 2.670 2.697 29,734 -0.05(-1.90%)
Dec 09, 2009 2.758 2.810 2.740 2.749 37,541 +0.01(+0.32%)
Dec 08, 2009 2.880 2.915 2.731 2.740 43,019 -0.20(-6.82%)
Dec 07, 2009 2.950 3.002 2.932 2.941 32,796 +0.01(+0.30%)
Dec 04, 2009 2.854 2.958 2.810 2.932 35,747 +0.17(+5.99%)
Dec 03, 2009 2.932 2.932 2.749 2.766 12,136 -0.16(-5.37%)
Dec 02, 2009 2.880 2.967 2.836 2.923 14,213 +0.03(+1.21%)
Dec 01, 2009 2.827 2.932 2.827 2.889 23,516 +0.08(+2.80%)
Nov 30, 2009 2.731 2.871 2.731 2.810 86,552 +0.10(+3.87%)
Nov 27, 2009 2.862 2.862 2.705 2.705 33,108 -0.09(-3.12%)
Nov 25, 2009 2.836 2.985 2.793 2.793 20,323 -0.03(-1.23%)
Nov 24, 2009 2.976 2.976 2.793 2.827 45,891 -0.14(-4.71%)
Nov 23, 2009 2.950 2.976 2.862 2.967 28,587 +0.04(+1.49%)
Nov 20, 2009 2.740 2.923 2.731 2.923 91,310 +0.19(+7.03%)
Nov 19, 2009 2.775 2.862 2.731 2.731 81,760 -0.03(-0.95%)
Nov 18, 2009 2.862 2.862 2.731 2.758 93,489 -0.10(-3.36%)
Nov 17, 2009 2.871 2.976 2.784 2.854 69,983 -0.07(-2.39%)
Nov 16, 2009 3.124 3.142 2.862 2.923 163,136 -0.15(-4.83%)
Nov 13, 2009 3.019 3.081 2.958 3.072 32,272 +0.10(+3.53%)
Nov 12, 2009 3.072 3.142 2.889 2.967 54,254 -0.11(-3.68%)
Nov 11, 2009 2.985 3.176 2.985 3.081 36,138 +0.11(+3.82%)
Nov 10, 2009 2.793 3.046 2.793 2.967 49,347 +0.17(+5.92%)
Nov 09, 2009 2.793 2.950 2.793 2.801 121,135 +0.03(+0.94%)
Nov 06, 2009 2.854 2.871 2.758 2.775 57,264 -0.10(-3.34%)
Nov 05, 2009 2.915 2.967 2.740 2.871 241,733 -0.03(-1.20%)
Nov 04, 2009 3.046 3.211 2.906 2.906 131,281 -0.15(-4.86%)
Nov 03, 2009 3.054 3.098 2.993 3.054 73,865 -0.03(-0.85%)
Nov 02, 2009 3.142 3.290 3.054 3.081 213,172 -0.06(-1.94%)
Oct 30, 2009 3.089 3.229 3.089 3.142 54,398 +0.04(+1.41%)
Oct 29, 2009 3.124 3.211 3.054 3.098 120,477 -0.01(-0.28%)
Oct 28, 2009 3.229 3.312 3.072 3.107 24,114 -0.10(-3.26%)
Oct 27, 2009 3.220 3.246 3.211 3.211 85,018 +0.02(+0.55%)
Oct 26, 2009 3.299 3.316 3.150 3.194 30,627 -0.12(-3.68%)
Oct 23, 2009 3.386 3.421 3.307 3.316 16,263 -0.04(-1.30%)
Oct 22, 2009 3.229 3.360 3.229 3.360 23,001 +0.12(+3.77%)
Oct 21, 2009 3.238 3.290 3.229 3.238 38,595 +0.01(+0.27%)
Oct 20, 2009 3.216 3.281 3.211 3.229 17,129 -0.03(-1.07%)
Oct 19, 2009 3.307 3.386 3.246 3.264 35,711 -0.03(-1.06%)
Oct 16, 2009 3.229 3.421 3.229 3.299 56,382 +0.08(+2.44%)
Oct 15, 2009 3.299 3.464 3.211 3.220 37,435 -0.23(-6.58%)
Oct 14, 2009 3.272 3.473 3.272 3.447 12,987 +0.19(+5.90%)
Oct 13, 2009 3.299 3.334 3.142 3.255 18,580 -0.07(-2.10%)
Oct 12, 2009 3.403 3.412 3.229 3.325 117,750 -0.08(-2.31%)
Oct 09, 2009 3.360 3.412 3.272 3.403 16,610 +0.24(+7.44%)
Oct 08, 2009 3.233 3.233 3.072 3.168 34,269 -0.07(-2.16%)
Oct 07, 2009 3.255 3.334 3.089 3.238 35,312 +0.00(+0.00%)
Oct 06, 2009 3.238 3.255 3.185 3.238 73,219 +0.03(+0.82%)
Oct 05, 2009 3.290 3.403 3.211 3.211 87,906 -0.06(-1.87%)
Oct 02, 2009 3.307 3.325 3.264 3.272 117,197 -0.04(-1.32%)
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.