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 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 3.566 3.710 3.557 3.692 39,969 +0.14(+3.82%)
Oct 30, 2017 3.620 3.620 3.548 3.557 23,453 -0.06(-1.75%)
Oct 27, 2017 3.602 3.720 3.484 3.620 61,713 +0.02(+0.50%)
Oct 26, 2017 3.729 3.738 3.602 3.602 15,933 -0.09(-2.45%)
Oct 25, 2017 3.629 3.701 3.620 3.692 16,906 +0.03(+0.74%)
Oct 24, 2017 3.647 3.747 3.629 3.665 14,959 +0.03(+0.75%)
Oct 23, 2017 3.720 3.792 3.638 3.638 7,821 -0.07(-1.95%)
Oct 20, 2017 3.747 3.765 3.692 3.710 18,753 +0.00(+0.00%)
Oct 19, 2017 3.774 3.792 3.674 3.710 46,969 -0.07(-1.91%)
Oct 18, 2017 3.801 3.851 3.765 3.783 59,583 +0.01(+0.24%)
Oct 17, 2017 3.774 3.828 3.762 3.774 41,577 +0.03(+0.72%)
Oct 16, 2017 3.729 3.792 3.674 3.747 23,877 +0.00(+0.00%)
Oct 13, 2017 3.710 3.810 3.620 3.747 51,906 +0.05(+1.22%)
Oct 12, 2017 3.774 3.792 3.665 3.701 96,632 -0.05(-1.21%)
Oct 11, 2017 3.765 3.801 3.729 3.747 38,399 -0.01(-0.24%)
Oct 10, 2017 3.765 3.765 3.692 3.756 23,032 +0.02(+0.48%)
Oct 09, 2017 3.783 3.828 3.683 3.738 37,454 -0.05(-1.43%)
Oct 06, 2017 3.783 3.801 3.493 3.792 56,803 +0.00(+0.00%)
Oct 05, 2017 3.774 3.801 3.733 3.792 30,291 +0.04(+0.96%)
Oct 04, 2017 3.792 3.801 3.710 3.756 23,025 -0.03(-0.72%)
Oct 03, 2017 3.647 3.801 3.638 3.783 78,686 +0.12(+3.21%)
Oct 02, 2017 3.665 3.683 3.593 3.665 49,454 +0.03(+0.75%)
Sep 29, 2017 3.611 3.683 3.611 3.638 67,741 -0.03(-0.74%)
Sep 28, 2017 3.529 3.665 3.493 3.665 60,164 +0.14(+4.11%)
Sep 27, 2017 3.376 3.529 3.376 3.520 54,472 +0.14(+4.29%)
Sep 26, 2017 3.348 3.403 3.348 3.376 35,265 +0.03(+0.81%)
Sep 25, 2017 3.412 3.330 3.348 31,149 -0.05(-1.33%)
Sep 22, 2017 3.385 3.421 3.367 3.394 25,773 +0.03(+0.81%)
Sep 21, 2017 3.330 3.385 3.321 3.367 42,387 +0.03(+0.81%)
Sep 20, 2017 3.360 3.330 3.339 18,741 +0.01(+0.27%)
Sep 19, 2017 3.312 3.367 3.303 3.330 33,193 +0.01(+0.27%)
Sep 18, 2017 3.258 3.339 3.240 3.321 17,406 +0.07(+2.23%)
Sep 15, 2017 3.258 3.303 3.231 3.249 274,542 +0.00(+0.00%)
Sep 14, 2017 3.321 3.321 3.249 3.249 81,425 -0.09(-2.71%)
Sep 13, 2017 3.321 3.367 3.321 3.339 46,776 +0.00(+0.00%)
Sep 12, 2017 3.339 3.403 3.339 3.339 32,965 +0.01(+0.27%)
Sep 11, 2017 3.357 3.421 3.303 3.330 109,033 -0.02(-0.54%)
Sep 08, 2017 3.348 3.367 3.303 3.348 109,518 +0.00(+0.00%)
Sep 07, 2017 3.394 3.430 3.321 3.348 59,099 -0.05(-1.33%)
Sep 06, 2017 3.412 3.448 3.394 3.394 34,418 -0.01(-0.27%)
Sep 05, 2017 3.412 3.475 3.403 3.403 21,634 -0.01(-0.27%)
Sep 01, 2017 3.394 3.484 3.367 3.412 49,047 +0.02(+0.53%)
Aug 31, 2017 3.430 3.470 3.367 3.394 82,768 +0.00(+0.00%)
Aug 30, 2017 3.403 3.412 3.385 3.394 15,004 -0.01(-0.27%)
Aug 29, 2017 3.394 3.457 3.394 3.403 26,683 +0.01(+0.27%)
Aug 28, 2017 3.421 3.421 3.385 3.394 16,200 -0.03(-0.79%)
Aug 25, 2017 3.412 3.439 3.400 3.421 15,416 +0.05(+1.34%)
Aug 24, 2017 3.385 3.436 3.339 3.376 37,254 +0.03(+0.81%)
Aug 23, 2017 3.348 3.385 3.321 3.348 43,848 -0.04(-1.07%)
Aug 22, 2017 3.330 3.394 3.330 3.385 43,550 +0.09(+2.75%)
Aug 21, 2017 3.303 3.312 3.258 3.294 111,034 -0.01(-0.27%)
Aug 18, 2017 3.267 3.330 3.267 3.303 51,794 +0.01(+0.27%)
Aug 17, 2017 3.348 3.385 3.253 3.294 77,432 -0.08(-2.41%)
Aug 16, 2017 3.348 3.457 3.339 3.376 55,211 +0.03(+0.81%)
Aug 15, 2017 3.412 3.475 3.348 3.348 42,998 -0.01(-0.27%)
Aug 14, 2017 3.231 3.376 3.195 3.357 46,776 +0.14(+4.51%)
Aug 11, 2017 3.240 3.303 3.186 3.213 119,346 -0.01(-0.28%)
Aug 10, 2017 3.267 3.285 3.195 3.222 157,696 -0.05(-1.39%)
Aug 09, 2017 3.258 3.294 3.231 3.267 59,617 -0.01(-0.28%)
Aug 08, 2017 3.240 3.312 3.240 3.276 79,912 +0.00(+0.00%)
Aug 07, 2017 3.873 3.873 3.186 3.276 471,214 -0.52(-13.81%)
Aug 04, 2017 3.620 3.801 3.620 3.801 45,110 +0.21(+5.79%)
Aug 03, 2017 3.566 3.611 3.538 3.593 27,409 +0.00(+0.00%)
Aug 02, 2017 3.665 3.683 3.566 3.593 44,897 -0.06(-1.73%)
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.