Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.115 -0.055 (-1.74%)
Streaming Delayed Price Updated: 12:37 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 (%)
Feb 29, 2012 1.065 1.169 1.065 1.143 72,491 +0.07(+6.50%)
Feb 28, 2012 1.073 1.134 1.047 1.073 13,567 -0.01(-0.81%)
Feb 27, 2012 1.056 1.134 1.056 1.082 32,486 +0.03(+2.48%)
Feb 24, 2012 1.100 1.194 1.056 1.056 33,103 -0.04(-3.96%)
Feb 23, 2012 1.047 1.108 1.047 1.099 19,714 +0.05(+4.99%)
Feb 22, 2012 1.073 1.134 1.004 1.047 81,932 -0.03(-2.44%)
Feb 21, 2012 1.100 1.126 1.030 1.073 74,024 -0.03(-2.38%)
Feb 17, 2012 1.117 1.143 1.082 1.100 49,388 -0.02(-1.56%)
Feb 16, 2012 1.091 1.126 1.065 1.117 60,004 +0.03(+2.40%)
Feb 15, 2012 1.152 1.152 1.065 1.091 49,144 -0.07(-6.02%)
Feb 14, 2012 1.117 1.178 1.117 1.161 37,846 +0.00(+0.00%)
Feb 13, 2012 1.126 1.178 1.117 1.161 49,935 -0.02(-1.48%)
Feb 10, 2012 1.222 1.230 1.161 1.178 33,420 -0.03(-2.17%)
Feb 09, 2012 1.213 1.239 1.204 1.204 37,317 -0.00(-0.07%)
Feb 08, 2012 1.196 1.222 1.196 1.205 12,605 +0.01(+0.80%)
Feb 07, 2012 1.161 1.213 1.161 1.196 14,799 +0.03(+2.24%)
Feb 06, 2012 1.178 1.230 1.169 1.169 23,070 -0.01(-0.74%)
Feb 03, 2012 1.143 1.196 1.134 1.178 11,058 +0.03(+3.05%)
Feb 02, 2012 1.143 1.187 1.134 1.143 45,721 +0.01(+0.77%)
Feb 01, 2012 1.134 1.169 1.134 1.134 68,535 +0.00(+0.00%)
Jan 31, 2012 1.152 1.196 1.134 1.134 28,263 -0.02(-1.51%)
Jan 30, 2012 1.196 1.196 1.134 1.152 119,821 -0.03(-2.22%)
Jan 27, 2012 1.178 1.204 1.178 1.178 25,439 +0.00(+0.00%)
Jan 26, 2012 1.152 1.222 1.152 1.178 151,761 -0.01(-0.74%)
Jan 25, 2012 1.178 1.187 1.143 1.187 148,627 +0.03(+3.03%)
Jan 24, 2012 1.134 1.178 1.117 1.152 64,832 +0.02(+1.54%)
Jan 23, 2012 1.117 1.196 1.117 1.134 27,085 +0.00(+0.00%)
Jan 20, 2012 1.134 1.152 1.117 1.134 54,938 -0.02(-1.51%)
Jan 19, 2012 1.204 1.204 1.117 1.152 27,341 +0.02(+1.54%)
Jan 18, 2012 1.134 1.134 1.091 1.134 44,345 +0.02(+1.56%)
Jan 17, 2012 1.100 1.126 1.056 1.117 223,471 +0.03(+3.23%)
Jan 13, 2012 1.091 1.134 1.012 1.082 100,685 +0.01(+0.81%)
Jan 12, 2012 1.047 1.073 0.9948 1.073 114,768 +0.02(+1.65%)
Jan 11, 2012 1.004 1.056 0.9774 1.056 120,022 +0.04(+4.31%)
Jan 10, 2012 0.9512 1.012 0.9425 1.012 114,185 +0.07(+7.41%)
Jan 09, 2012 0.9076 0.9425 0.9076 0.9425 14,801 +0.00(+0.00%)
Jan 06, 2012 0.9163 0.9425 0.8727 0.9425 167,271 +0.04(+4.85%)
Jan 05, 2012 0.9250 0.9425 0.8727 0.8988 53,522 -0.03(-2.83%)
Jan 04, 2012 0.9163 0.9250 0.8988 0.9250 32,922 +0.03(+2.91%)
Dec 30, 2011 0.8727 0.8988 0.8552 0.8988 276,496 -0.02(-1.90%)
Dec 29, 2011 0.8727 0.9163 0.8727 0.9163 31,676 +0.04(+5.00%)
Dec 28, 2011 0.9163 0.9381 0.8727 0.8727 111,865 -0.08(-8.26%)
Dec 27, 2011 0.9687 0.9687 0.8901 0.9512 41,202 +0.01(+0.93%)
Dec 23, 2011 0.9687 0.9687 0.8988 0.9425 33,389 +0.05(+5.88%)
Dec 21, 2011 0.9599 0.9599 0.8814 0.8901 21,907 -0.02(-1.92%)
Dec 20, 2011 0.9163 0.9250 0.8290 0.9076 182,646 +0.03(+2.97%)
Dec 19, 2011 0.8988 0.9076 0.8814 0.8814 191,061 -0.04(-4.72%)
Dec 16, 2011 0.9076 0.9250 0.8901 0.9250 30,874 +0.01(+0.95%)
Dec 15, 2011 0.8901 0.9338 0.8727 0.9163 38,594 +0.01(+0.96%)
Dec 14, 2011 0.9425 0.9512 0.8814 0.9076 89,829 -0.04(-4.59%)
Dec 13, 2011 0.9512 0.9861 0.9338 0.9512 32,679 +0.01(+0.93%)
Dec 12, 2011 0.9076 0.9425 0.8727 0.9425 3,501,659 +0.03(+3.85%)
Dec 09, 2011 0.9163 0.9425 0.8988 0.9076 328,267 -0.01(-0.95%)
Dec 08, 2011 1.021 1.030 0.8488 0.9163 405,591 -0.17(-16.00%)
Dec 07, 2011 1.038 1.091 0.9687 1.091 22,975 +0.08(+7.76%)
Dec 06, 2011 1.047 1.065 0.9861 1.012 19,323 -0.01(-0.86%)
Dec 05, 2011 1.038 1.065 1.021 1.021 42,347 +0.04(+4.46%)
Dec 02, 2011 1.134 1.134 0.9774 0.9774 78,195 -0.10(-9.68%)
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.