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: 1:26 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 (%)
Jan 29, 2010 3.028 3.211 2.880 3.168 230,086 +0.15(+4.91%)
Jan 28, 2010 3.002 3.054 2.862 3.019 174,929 +0.06(+2.06%)
Jan 27, 2010 2.854 3.011 2.854 2.958 221,966 +0.10(+3.67%)
Jan 26, 2010 2.880 2.967 2.819 2.854 40,934 -0.03(-1.21%)
Jan 25, 2010 2.810 2.950 2.766 2.889 79,179 +0.08(+2.80%)
Jan 22, 2010 2.906 2.906 2.749 2.810 66,788 -0.03(-0.92%)
Jan 21, 2010 2.871 2.889 2.836 2.836 38,510 -0.03(-1.22%)
Jan 20, 2010 2.819 2.915 2.793 2.871 73,635 +0.03(+1.23%)
Jan 19, 2010 2.819 2.862 2.801 2.836 18,784 +0.03(+0.93%)
Jan 15, 2010 2.854 2.810 2.810 2.810 47,784 -0.01(-0.31%)
Jan 14, 2010 2.889 2.889 2.801 2.819 13,261 +0.03(+0.94%)
Jan 13, 2010 2.801 2.836 2.784 2.793 29,004 -0.02(-0.62%)
Jan 12, 2010 2.758 2.827 2.688 2.810 53,502 +0.04(+1.58%)
Jan 11, 2010 2.967 2.967 2.749 2.766 39,913 -0.19(-6.49%)
Jan 08, 2010 2.845 3.054 2.845 2.958 41,728 +0.10(+3.67%)
Jan 07, 2010 2.967 3.019 2.775 2.854 131,340 +0.16(+5.83%)
Jan 06, 2010 2.740 2.880 2.679 2.697 31,776 -0.03(-1.28%)
Jan 05, 2010 2.871 2.871 2.731 2.731 19,166 -0.15(-5.15%)
Jan 04, 2010 2.784 2.967 2.784 2.880 32,356 +0.11(+4.10%)
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%)
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.