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 (%)
Sep 30, 2011 0.9163 0.9948 0.8395 0.9250 21,562 +0.02(+1.92%)
Sep 29, 2011 0.9512 0.9687 0.8439 0.9076 79,537 +0.02(+1.96%)
Sep 28, 2011 0.8203 0.9163 0.8038 0.8901 471,667 +0.02(+2.00%)
Sep 27, 2011 0.8727 0.9425 0.8029 0.8727 717,344 +0.01(+1.02%)
Sep 26, 2011 0.8814 0.8815 0.8516 0.8639 111,703 -0.04(-4.82%)
Sep 23, 2011 0.9250 0.9861 0.8988 0.9076 41,139 -0.01(-0.95%)
Sep 22, 2011 0.9599 1.012 0.9076 0.9163 664,015 -0.05(-5.41%)
Sep 21, 2011 1.056 1.073 0.9599 0.9687 69,145 -0.12(-11.20%)
Sep 20, 2011 1.161 1.257 1.060 1.091 398,735 -0.04(-3.85%)
Sep 19, 2011 1.196 1.222 1.134 1.134 16,852 -0.10(-8.45%)
Sep 16, 2011 1.196 1.283 1.187 1.239 64,953 +0.03(+2.90%)
Sep 15, 2011 1.196 1.239 1.196 1.204 35,294 -0.01(-0.72%)
Sep 14, 2011 1.152 1.222 1.152 1.213 40,874 +0.10(+9.45%)
Sep 13, 2011 1.126 1.239 1.012 1.108 47,326 +0.02(+1.60%)
Sep 12, 2011 1.091 1.230 1.073 1.091 54,232 -0.08(-7.06%)
Sep 09, 2011 1.143 1.239 1.134 1.174 47,368 -0.00(-0.37%)
Sep 08, 2011 1.161 1.257 1.100 1.178 42,767 -0.01(-0.74%)
Sep 07, 2011 1.187 1.222 1.143 1.187 52,979 +0.03(+3.03%)
Sep 06, 2011 1.065 1.204 1.065 1.152 63,938 +0.07(+6.45%)
Sep 02, 2011 1.117 1.222 1.030 1.082 58,113 -0.05(-4.62%)
Aug 31, 2011 1.108 1.134 1.134 1.134 123,300 +0.00(+0.00%)
Aug 30, 2011 1.134 1.161 1.091 1.134 548,696 +0.07(+6.56%)
Aug 29, 2011 1.030 1.134 1.030 1.065 139,493 +0.10(+9.91%)
Aug 26, 2011 0.9599 0.9687 0.9163 0.9687 204,481 -0.02(-1.77%)
Aug 25, 2011 0.9599 1.038 0.9599 0.9861 53,170 +0.01(+0.89%)
Aug 24, 2011 0.9338 1.047 0.8901 0.9774 139,553 +0.03(+3.70%)
Aug 23, 2011 0.8639 1.222 0.8639 0.9425 217,132 +0.11(+13.68%)
Aug 22, 2011 0.9163 0.9207 0.8290 0.8290 150,082 -0.08(-8.65%)
Aug 19, 2011 1.021 1.047 0.7413 0.9076 277,237 -0.13(-12.60%)
Aug 18, 2011 1.030 1.110 0.9948 1.038 57,231 -0.06(-5.56%)
Aug 17, 2011 1.134 1.134 1.100 1.100 30,347 -0.02(-1.56%)
Aug 16, 2011 1.134 1.143 1.100 1.117 12,309 +0.00(+0.00%)
Aug 15, 2011 1.073 1.161 1.073 1.117 53,958 +0.03(+2.40%)
Aug 12, 2011 1.134 1.213 1.091 1.091 727,746 +0.03(+2.46%)
Aug 11, 2011 1.047 1.065 0.9774 1.065 164,934 +0.02(+1.69%)
Aug 10, 2011 1.091 1.134 1.047 1.047 217,044 -0.12(-10.47%)
Aug 09, 2011 1.204 1.318 1.047 1.169 93,970 -0.11(-8.84%)
Aug 08, 2011 1.309 1.318 1.152 1.283 447,749 +0.00(+0.00%)
Aug 05, 2011 1.309 1.344 1.265 1.283 21,985 -0.03(-2.00%)
Aug 04, 2011 1.335 1.348 1.265 1.309 37,116 -0.07(-5.06%)
Aug 03, 2011 1.396 1.403 1.379 1.379 15,108 +0.01(+0.64%)
Aug 02, 2011 1.388 1.396 1.370 1.370 6,187 +0.00(+0.00%)
Aug 01, 2011 1.414 1.474 1.361 1.370 3,561 -0.05(-3.68%)
Jul 29, 2011 1.370 1.475 1.326 1.422 23,267 +0.05(+3.82%)
Jul 28, 2011 1.405 1.475 1.344 1.370 9,572 -0.02(-1.26%)
Jul 27, 2011 1.466 1.484 1.344 1.388 12,434 -0.07(-4.79%)
Jul 26, 2011 1.484 1.510 1.457 1.457 28,843 -0.03(-1.76%)
Jul 25, 2011 1.466 1.510 1.460 1.484 24,303 +0.03(+1.80%)
Jul 22, 2011 1.440 1.475 1.379 1.457 144,424 +0.07(+5.03%)
Jul 21, 2011 1.326 1.431 1.239 1.388 130,005 +0.07(+5.30%)
Jul 20, 2011 1.405 1.475 1.318 1.318 370,575 -0.08(-5.62%)
Jul 19, 2011 1.344 1.396 1.283 1.396 3,799,490 +0.06(+4.58%)
Jul 18, 2011 1.309 1.379 1.292 1.335 29,623 +0.10(+8.51%)
Jul 15, 2011 1.239 1.335 1.230 1.230 306,812 -0.05(-4.08%)
Jul 14, 2011 1.344 1.379 1.248 1.283 37,583 -0.03(-2.00%)
Jul 13, 2011 1.361 1.405 1.292 1.309 182,993 -0.04(-3.23%)
Jul 12, 2011 1.374 1.431 1.353 1.353 27,334 -0.04(-3.13%)
Jul 11, 2011 1.484 1.527 1.379 1.396 23,777 -0.10(-6.98%)
Jul 08, 2011 1.475 1.501 1.449 1.501 7,410 -0.02(-1.15%)
Jul 07, 2011 1.484 1.518 1.449 1.518 17,417 +0.03(+1.75%)
Jul 06, 2011 1.466 1.536 1.466 1.492 18,419 +0.02(+1.18%)
Jul 05, 2011 1.571 1.571 1.475 1.475 14,833 -0.07(-4.52%)
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.