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

Information Svcs Group (NQ: III )

3.170 -0.060 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 6.460 6.615 6.388 6.579 705,229 +0.15(+2.26%)
Aug 30, 2021 6.460 6.533 6.310 6.433 330,725 +0.01(+0.14%)
Aug 27, 2021 6.360 6.479 6.315 6.424 430,362 +0.09(+1.44%)
Aug 26, 2021 6.351 6.369 6.260 6.333 148,329 -0.03(-0.43%)
Aug 25, 2021 6.269 6.360 6.178 6.360 281,059 +0.09(+1.45%)
Aug 24, 2021 6.324 6.333 6.165 6.269 236,590 +0.00(+0.00%)
Aug 23, 2021 6.106 6.333 6.051 6.269 865,742 +0.24(+3.92%)
Aug 20, 2021 5.915 6.096 5.915 6.033 153,631 +0.09(+1.53%)
Aug 19, 2021 5.924 5.977 5.788 5.942 219,258 -0.07(-1.21%)
Aug 18, 2021 6.106 6.215 6.005 6.015 257,712 -0.09(-1.49%)
Aug 17, 2021 6.197 6.197 5.969 6.106 310,075 -0.09(-1.47%)
Aug 16, 2021 6.187 6.306 6.133 6.197 355,634 -0.03(-0.44%)
Aug 13, 2021 6.278 6.306 6.160 6.224 423,496 -0.05(-0.73%)
Aug 12, 2021 6.078 6.278 6.059 6.269 562,684 +0.24(+3.92%)
Aug 11, 2021 6.024 6.142 5.851 6.033 813,758 +0.05(+0.91%)
Aug 10, 2021 5.933 6.278 5.760 5.978 1,238,741 +0.09(+1.55%)
Aug 09, 2021 5.778 6.005 5.551 5.887 1,367,453 +0.48(+8.92%)
Aug 06, 2021 5.305 5.405 5.214 5.405 199,826 +0.14(+2.59%)
Aug 05, 2021 5.241 5.341 5.188 5.268 89,264 +0.01(+0.17%)
Aug 04, 2021 5.396 5.428 5.177 5.259 277,998 -0.15(-2.86%)
Aug 03, 2021 5.405 5.505 5.345 5.414 336,779 -0.01(-0.17%)
Aug 02, 2021 5.423 5.596 5.373 5.423 407,878 -0.01(-0.17%)
Jul 30, 2021 5.441 5.460 5.378 5.432 192,082 -0.01(-0.17%)
Jul 29, 2021 5.350 5.496 5.350 5.441 197,075 +0.07(+1.36%)
Jul 28, 2021 5.414 5.441 5.287 5.369 177,896 +0.00(+0.00%)
Jul 27, 2021 5.423 5.469 5.296 5.369 236,837 -0.05(-1.01%)
Jul 26, 2021 5.414 5.523 5.391 5.423 442,492 -0.02(-0.33%)
Jul 23, 2021 5.414 5.448 5.337 5.441 160,992 +0.05(+1.01%)
Jul 22, 2021 5.369 5.432 5.305 5.387 152,990 -0.02(-0.34%)
Jul 21, 2021 5.278 5.541 5.214 5.405 354,383 +0.17(+3.30%)
Jul 20, 2021 5.096 5.323 5.032 5.232 251,727 +0.16(+3.23%)
Jul 19, 2021 5.041 5.105 4.923 5.068 363,612 -0.10(-1.94%)
Jul 16, 2021 5.369 5.369 5.155 5.168 277,862 -0.16(-3.07%)
Jul 15, 2021 5.405 5.450 5.323 5.332 151,598 -0.08(-1.51%)
Jul 14, 2021 5.496 5.523 5.369 5.414 156,937 -0.09(-1.65%)
Jul 13, 2021 5.487 5.541 5.396 5.505 229,634 +0.03(+0.50%)
Jul 12, 2021 5.450 5.551 5.369 5.478 249,308 +0.02(+0.33%)
Jul 09, 2021 5.405 5.523 5.341 5.460 331,730 +0.12(+2.21%)
Jul 08, 2021 5.378 5.460 5.287 5.341 253,598 -0.19(-3.45%)
Jul 07, 2021 5.432 5.560 5.341 5.532 351,765 +0.14(+2.53%)
Jul 06, 2021 5.405 5.614 5.350 5.396 1,044,381 -0.07(-1.33%)
Jul 02, 2021 5.350 5.496 5.250 5.469 922,203 +0.10(+1.86%)
Jul 01, 2021 5.369 5.432 5.305 5.369 496,401 +0.05(+0.85%)
Jun 30, 2021 5.259 5.341 5.196 5.323 160,860 +0.06(+1.21%)
Jun 29, 2021 5.314 5.350 5.187 5.259 469,709 -0.07(-1.37%)
Jun 28, 2021 5.141 5.514 5.133 5.332 925,809 +0.19(+3.72%)
Jun 25, 2021 5.005 5.182 4.932 5.141 5,374,164 +0.15(+2.91%)
Jun 24, 2021 5.223 5.223 4.886 4.995 467,419 -0.19(-3.68%)
Jun 23, 2021 5.323 5.359 5.114 5.187 501,546 -0.13(-2.40%)
Jun 22, 2021 5.250 5.414 5.123 5.314 443,866 +0.09(+1.74%)
Jun 21, 2021 5.068 5.241 4.959 5.223 568,922 +0.18(+3.61%)
Jun 18, 2021 5.164 5.164 5.005 5.041 338,581 -0.14(-2.64%)
Jun 17, 2021 5.196 5.205 5.105 5.177 189,517 -0.02(-0.35%)
Jun 16, 2021 5.196 5.241 5.114 5.196 227,226 -0.03(-0.52%)
Jun 15, 2021 5.232 5.232 5.150 5.223 205,086 +0.00(+0.00%)
Jun 14, 2021 5.196 5.265 5.132 5.223 364,068 -0.04(-0.69%)
Jun 11, 2021 5.132 5.278 5.114 5.259 196,947 +0.13(+2.48%)
Jun 10, 2021 5.096 5.196 5.041 5.132 239,473 +0.05(+0.89%)
Jun 09, 2021 5.168 5.205 5.059 5.086 219,519 -0.09(-1.76%)
Jun 08, 2021 5.305 5.369 5.114 5.177 249,843 -0.06(-1.22%)
Jun 07, 2021 5.223 5.478 5.096 5.241 538,385 +0.15(+2.86%)
Jun 04, 2021 5.196 5.196 4.978 5.096 382,172 +0.07(+1.45%)
Jun 03, 2021 5.250 5.250 4.959 5.023 371,838 -0.24(-4.50%)
Jun 02, 2021 5.368 5.386 5.223 5.259 310,731 -0.08(-1.53%)
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.