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

Information Svcs Group (NQ: III )

3.120 -0.050 (-1.58%)
Streaming Delayed Price Updated: 12:26 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 (%)
Sep 30, 2009 3.456 3.648 3.299 3.482 110,407 +0.05(+1.53%)
Sep 29, 2009 3.578 3.578 3.281 3.430 47,627 -0.03(-0.76%)
Sep 28, 2009 3.491 3.543 3.438 3.456 36,297 -0.02(-0.50%)
Sep 25, 2009 3.656 3.726 3.438 3.473 32,219 -0.12(-3.40%)
Sep 24, 2009 3.473 3.648 3.447 3.595 43,018 +0.14(+4.04%)
Sep 23, 2009 3.560 3.700 3.447 3.456 59,919 -0.10(-2.70%)
Sep 22, 2009 3.534 3.639 3.464 3.552 22,746 +0.03(+0.99%)
Sep 21, 2009 3.578 3.744 3.447 3.517 20,516 -0.08(-2.18%)
Sep 18, 2009 3.552 3.595 3.526 3.595 94,748 +0.03(+0.73%)
Sep 17, 2009 3.595 3.622 3.499 3.569 8,688 -0.03(-0.97%)
Sep 16, 2009 3.369 3.604 3.369 3.604 66,344 +0.12(+3.51%)
Sep 15, 2009 3.412 3.491 3.281 3.482 38,024 +0.06(+1.79%)
Sep 14, 2009 3.386 3.482 3.325 3.421 23,334 +0.02(+0.51%)
Sep 11, 2009 3.464 3.473 3.316 3.403 10,958 -0.05(-1.52%)
Sep 10, 2009 3.316 3.464 3.316 3.456 21,760 +0.14(+4.21%)
Sep 09, 2009 3.368 3.368 3.290 3.316 17,888 -0.08(-2.31%)
Sep 08, 2009 3.386 3.482 3.360 3.395 21,778 -0.09(-2.51%)
Sep 04, 2009 3.395 3.508 3.290 3.482 16,436 -0.02(-0.50%)
Sep 03, 2009 3.421 3.499 3.421 3.499 27,095 +0.03(+0.75%)
Sep 02, 2009 3.386 3.526 3.386 3.473 16,502 +0.10(+2.84%)
Sep 01, 2009 3.456 3.534 3.307 3.377 86,417 -0.10(-2.76%)
Aug 31, 2009 3.447 3.499 3.447 3.473 55,492 +0.01(+0.25%)
Aug 28, 2009 3.526 3.526 3.347 3.464 27,453 -0.07(-1.98%)
Aug 27, 2009 3.482 3.534 3.430 3.534 31,631 +0.03(+1.00%)
Aug 26, 2009 3.482 3.552 3.342 3.499 47,343 +0.01(+0.25%)
Aug 25, 2009 3.395 3.517 3.351 3.491 47,149 +0.11(+3.36%)
Aug 24, 2009 3.360 3.395 3.325 3.377 26,813 +0.04(+1.31%)
Aug 21, 2009 3.351 3.377 3.272 3.334 101,580 -0.01(-0.26%)
Aug 20, 2009 3.307 3.360 3.307 3.342 54,491 +0.04(+1.32%)
Aug 19, 2009 3.168 3.342 3.168 3.299 26,993 +0.04(+1.34%)
Aug 18, 2009 3.150 3.386 3.054 3.255 65,394 +0.10(+3.32%)
Aug 17, 2009 3.054 3.290 3.054 3.150 40,714 +0.03(+1.12%)
Aug 14, 2009 3.264 3.264 3.107 3.115 38,136 -0.14(-4.29%)
Aug 13, 2009 3.089 3.281 3.089 3.255 51,591 -0.01(-0.27%)
Aug 12, 2009 3.028 3.360 3.028 3.264 94,166 +0.24(+8.09%)
Aug 11, 2009 3.019 3.072 3.019 3.019 39,189 -0.01(-0.29%)
Aug 10, 2009 2.985 3.054 2.923 3.028 20,964 +0.00(+0.00%)
Aug 07, 2009 2.976 3.089 2.941 3.028 72,626 +0.10(+3.27%)
Aug 06, 2009 3.002 3.072 2.923 2.932 48,214 -0.06(-2.04%)
Aug 05, 2009 3.046 3.063 2.967 2.993 50,441 -0.06(-2.00%)
Aug 04, 2009 3.046 3.081 3.037 3.054 53,472 -0.01(-0.29%)
Aug 03, 2009 3.011 3.089 2.897 3.063 63,221 +0.02(+0.57%)
Jul 31, 2009 3.081 3.098 3.019 3.046 101,851 -0.05(-1.69%)
Jul 30, 2009 3.054 3.098 3.011 3.098 144,551 +0.08(+2.60%)
Jul 29, 2009 2.906 3.046 2.906 3.019 47,865 +0.12(+4.22%)
Jul 28, 2009 2.880 2.941 2.871 2.897 88,897 +0.01(+0.30%)
Jul 27, 2009 2.758 2.906 2.731 2.889 56,207 +0.12(+4.42%)
Jul 24, 2009 2.644 2.827 2.618 2.766 98,399 +0.05(+1.93%)
Jul 23, 2009 2.618 2.758 2.618 2.714 138,020 +0.08(+2.98%)
Jul 22, 2009 2.574 2.635 2.574 2.635 65,092 +0.02(+0.67%)
Jul 21, 2009 2.513 2.627 2.487 2.618 38,559 +0.11(+4.53%)
Jul 20, 2009 2.478 2.531 2.452 2.505 39,694 +0.03(+1.41%)
Jul 17, 2009 2.409 2.487 2.382 2.470 64,281 +0.07(+2.91%)
Jul 16, 2009 2.347 2.426 2.326 2.400 217,300 +0.04(+1.85%)
Jul 15, 2009 2.347 2.356 2.077 2.356 77,382 +0.00(+0.00%)
Jul 14, 2009 2.339 2.356 2.339 2.356 26,910 +0.00(+0.00%)
Jul 13, 2009 2.347 2.356 2.330 2.356 44,878 -0.01(-0.37%)
Jul 10, 2009 2.260 2.365 2.225 2.365 57,931 +0.07(+3.04%)
Jul 09, 2009 2.365 2.478 2.269 2.295 154,872 -0.06(-2.59%)
Jul 08, 2009 2.278 2.435 2.278 2.356 43,215 +0.09(+3.85%)
Jul 07, 2009 2.269 2.339 2.260 2.269 59,407 -0.01(-0.38%)
Jul 06, 2009 2.391 2.592 1.990 2.278 184,998 -0.10(-4.40%)
Jul 02, 2009 2.601 2.627 2.382 2.382 126,174 -0.22(-8.39%)
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.