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 (%)
May 28, 2010 2.287 2.331 2.208 2.235 65,843 -0.05(-2.29%)
May 27, 2010 2.270 2.348 2.217 2.287 80,278 +0.06(+2.74%)
May 26, 2010 2.217 2.313 2.208 2.226 70,960 -0.03(-1.16%)
May 25, 2010 2.252 2.304 2.226 2.252 151,997 -0.12(-5.15%)
May 24, 2010 2.584 2.610 2.348 2.374 93,762 -0.20(-7.80%)
May 21, 2010 2.592 2.610 2.549 2.575 96,162 -0.05(-1.99%)
May 20, 2010 2.689 2.741 2.610 2.627 105,604 -0.08(-2.90%)
May 19, 2010 2.802 2.811 2.697 2.706 41,136 -0.10(-3.43%)
May 18, 2010 2.811 2.828 2.671 2.802 55,127 +0.03(+0.94%)
May 17, 2010 2.837 2.846 2.680 2.776 48,570 -0.04(-1.55%)
May 14, 2010 2.881 2.881 2.776 2.819 105,610 -0.08(-2.71%)
May 13, 2010 2.881 2.915 2.846 2.898 114,806 +0.01(+0.30%)
May 12, 2010 2.872 2.924 2.819 2.889 77,293 +0.03(+1.22%)
May 11, 2010 2.802 2.907 2.793 2.854 77,734 -0.08(-2.68%)
May 10, 2010 2.898 3.038 2.872 2.933 74,397 +0.10(+3.70%)
May 07, 2010 2.837 3.011 2.619 2.828 135,337 -0.03(-1.22%)
May 06, 2010 2.837 3.046 2.798 2.863 74,618 -0.06(-2.09%)
May 05, 2010 2.994 3.046 2.881 2.924 46,229 -0.06(-2.05%)
May 04, 2010 2.994 3.081 2.977 2.985 75,297 -0.04(-1.44%)
May 03, 2010 2.985 3.081 2.977 3.029 40,533 +0.03(+0.87%)
Apr 30, 2010 3.090 3.099 2.977 3.003 43,612 -0.10(-3.10%)
Apr 29, 2010 3.064 3.099 2.802 3.099 66,376 +0.04(+1.43%)
Apr 28, 2010 3.046 3.055 3.038 3.055 18,949 +0.03(+0.86%)
Apr 27, 2010 3.003 3.055 2.977 3.029 41,585 +0.01(+0.29%)
Apr 26, 2010 3.046 3.055 3.011 3.020 19,295 -0.03(-1.14%)
Apr 23, 2010 3.046 3.055 3.020 3.055 68,932 +0.00(+0.00%)
Apr 22, 2010 3.020 3.055 3.020 3.055 41,104 +0.01(+0.29%)
Apr 21, 2010 3.046 3.055 2.994 3.046 18,526 -0.01(-0.29%)
Apr 20, 2010 3.064 3.064 3.029 3.055 19,997 +0.01(+0.29%)
Apr 19, 2010 2.985 3.064 2.985 3.046 12,326 +0.07(+2.35%)
Apr 16, 2010 3.064 3.064 2.977 2.977 45,338 -0.08(-2.57%)
Apr 15, 2010 3.055 3.055 3.029 3.055 14,962 +0.00(+0.00%)
Apr 14, 2010 2.994 3.055 2.959 3.055 56,960 +0.09(+2.94%)
Apr 13, 2010 2.994 3.029 2.950 2.968 61,528 -0.02(-0.58%)
Apr 12, 2010 3.020 3.020 2.977 2.985 28,989 -0.03(-0.87%)
Apr 09, 2010 2.994 3.019 2.977 3.011 16,220 +0.03(+1.17%)
Apr 08, 2010 3.011 3.011 2.977 2.977 10,860 -0.03(-1.16%)
Apr 07, 2010 2.994 3.055 2.985 3.011 25,068 +0.03(+0.88%)
Apr 06, 2010 3.055 3.055 2.968 2.985 67,363 -0.07(-2.29%)
Apr 05, 2010 3.003 3.055 2.994 3.055 63,700 +0.08(+2.64%)
Apr 01, 2010 3.003 2.977 2.977 2.977 67,705 +0.00(+0.00%)
Mar 31, 2010 3.055 3.064 2.950 2.977 65,958 -0.06(-2.01%)
Mar 30, 2010 3.055 3.081 3.029 3.038 31,975 -0.03(-0.85%)
Mar 29, 2010 3.029 3.090 3.029 3.064 18,392 +0.03(+1.15%)
Mar 26, 2010 3.038 3.108 3.020 3.029 44,462 -0.02(-0.57%)
Mar 25, 2010 3.055 3.090 3.038 3.046 20,793 +0.01(+0.29%)
Mar 24, 2010 3.046 3.125 3.038 3.038 33,071 -0.10(-3.33%)
Mar 23, 2010 3.064 3.142 3.046 3.142 22,781 +0.02(+0.56%)
Mar 22, 2010 3.116 3.195 2.985 3.125 32,860 -0.01(-0.28%)
Mar 19, 2010 3.073 3.134 3.046 3.134 71,357 +0.08(+2.57%)
Mar 18, 2010 3.099 3.142 3.011 3.055 22,453 -0.03(-1.13%)
Mar 17, 2010 3.046 3.212 2.994 3.090 24,996 +0.05(+1.72%)
Mar 16, 2010 3.073 3.125 2.985 3.038 17,739 -0.03(-1.14%)
Mar 15, 2010 3.081 3.116 3.011 3.073 25,825 -0.02(-0.56%)
Mar 12, 2010 3.151 3.151 3.011 3.090 39,144 -0.10(-3.28%)
Mar 11, 2010 3.142 3.230 3.125 3.195 78,812 -0.01(-0.27%)
Mar 10, 2010 3.099 3.204 3.064 3.204 69,119 +0.10(+3.09%)
Mar 09, 2010 2.968 3.160 2.924 3.108 58,307 +0.14(+4.71%)
Mar 08, 2010 2.924 2.985 2.767 2.968 31,427 -0.04(-1.45%)
Mar 05, 2010 2.977 3.169 2.977 3.011 66,322 +0.01(+0.29%)
Mar 04, 2010 3.011 3.020 2.863 3.003 31,546 +0.03(+1.18%)
Mar 03, 2010 3.029 3.116 2.962 2.968 36,762 -0.05(-1.73%)
Mar 02, 2010 2.854 3.038 2.793 3.020 60,967 +0.16(+5.49%)
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.