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, 2021 5.486 5.522 5.169 5.305 513,163 -0.16(-2.98%)
May 27, 2021 5.522 5.612 5.404 5.468 518,758 +0.02(+0.33%)
May 26, 2021 5.395 5.449 5.287 5.449 335,175 +0.13(+2.38%)
May 25, 2021 5.592 5.720 5.305 5.323 349,092 -0.16(-2.97%)
May 24, 2021 5.431 5.603 5.341 5.486 611,985 +0.20(+3.77%)
May 21, 2021 5.042 5.323 5.015 5.287 391,320 +0.26(+5.23%)
May 20, 2021 5.033 5.033 4.897 5.024 503,340 -0.03(-0.54%)
May 19, 2021 5.069 5.115 4.843 5.051 359,938 -0.05(-0.89%)
May 18, 2021 4.979 5.196 4.933 5.096 276,526 +0.13(+2.55%)
May 17, 2021 4.933 5.287 4.897 4.970 635,454 +0.05(+1.10%)
May 14, 2021 5.169 5.287 4.861 4.915 394,388 -0.05(-0.91%)
May 13, 2021 4.752 5.024 4.671 4.961 654,140 +0.13(+2.62%)
May 12, 2021 4.752 5.124 4.752 4.834 1,041,319 +0.14(+3.09%)
May 11, 2021 4.580 4.752 4.429 4.689 940,238 +0.21(+4.65%)
May 10, 2021 4.436 4.571 4.345 4.481 630,374 +0.06(+1.43%)
May 07, 2021 4.345 4.445 4.327 4.418 422,056 +0.07(+1.67%)
May 06, 2021 4.309 4.390 4.300 4.345 491,992 +0.04(+0.84%)
May 05, 2021 4.246 4.354 4.182 4.309 683,393 +0.07(+1.71%)
May 04, 2021 4.128 4.282 4.092 4.236 488,328 +0.12(+2.86%)
May 03, 2021 4.155 4.182 4.083 4.119 241,054 +0.00(+0.00%)
Apr 30, 2021 4.028 4.246 4.028 4.119 917,229 +0.05(+1.11%)
Apr 29, 2021 4.074 4.119 4.001 4.074 274,294 +0.01(+0.22%)
Apr 28, 2021 4.119 4.200 4.001 4.064 324,357 -0.01(-0.22%)
Apr 27, 2021 4.074 4.119 4.028 4.074 549,083 +0.02(+0.45%)
Apr 26, 2021 4.001 4.074 3.965 4.055 238,699 +0.08(+2.05%)
Apr 23, 2021 3.983 4.028 3.965 3.974 197,188 +0.01(+0.23%)
Apr 22, 2021 4.001 4.028 3.938 3.965 196,170 -0.03(-0.68%)
Apr 21, 2021 3.874 4.010 3.829 3.992 154,695 +0.09(+2.32%)
Apr 20, 2021 3.874 3.938 3.829 3.902 152,210 +0.01(+0.23%)
Apr 19, 2021 3.902 3.953 3.847 3.892 189,797 -0.05(-1.15%)
Apr 16, 2021 4.010 4.010 3.883 3.938 163,274 -0.06(-1.58%)
Apr 15, 2021 4.028 4.055 3.974 4.001 193,381 +0.01(+0.23%)
Apr 14, 2021 3.992 4.064 3.965 3.992 294,770 +0.04(+0.92%)
Apr 13, 2021 3.892 4.037 3.892 3.956 210,176 +0.05(+1.16%)
Apr 12, 2021 3.793 3.965 3.793 3.911 176,867 +0.00(+0.00%)
Apr 09, 2021 3.974 3.974 3.892 3.911 190,891 -0.06(-1.59%)
Apr 08, 2021 3.947 4.010 3.898 3.974 267,230 +0.06(+1.62%)
Apr 07, 2021 4.074 4.074 3.902 3.911 232,403 -0.16(-4.00%)
Apr 06, 2021 4.101 4.119 4.055 4.074 235,136 -0.02(-0.44%)
Apr 05, 2021 4.010 4.146 3.992 4.092 469,973 +0.07(+1.80%)
Apr 01, 2021 3.983 4.028 3.956 4.019 474,687 +0.04(+0.91%)
Mar 31, 2021 3.965 4.019 3.920 3.983 347,063 +0.03(+0.69%)
Mar 30, 2021 3.983 4.046 3.902 3.956 238,672 -0.02(-0.46%)
Mar 29, 2021 3.892 4.010 3.820 3.974 342,740 +0.02(+0.46%)
Mar 26, 2021 3.874 3.983 3.797 3.956 240,050 +0.10(+2.58%)
Mar 25, 2021 3.775 3.883 3.666 3.856 298,109 +0.09(+2.40%)
Mar 24, 2021 3.730 4.019 3.730 3.766 364,132 +0.10(+2.72%)
Mar 23, 2021 3.666 3.892 3.630 3.666 662,136 -0.01(-0.25%)
Mar 22, 2021 3.530 3.829 3.530 3.675 320,759 -0.01(-0.25%)
Mar 19, 2021 3.847 3.907 3.666 3.684 683,144 -0.11(-2.86%)
Mar 18, 2021 3.902 3.938 3.793 3.793 302,298 -0.10(-2.56%)
Mar 17, 2021 3.938 4.019 3.829 3.892 252,385 -0.05(-1.38%)
Mar 16, 2021 4.119 4.119 3.892 3.947 264,089 -0.14(-3.33%)
Mar 15, 2021 4.010 4.119 3.892 4.083 527,053 +0.08(+2.04%)
Mar 12, 2021 3.621 4.019 3.558 4.001 1,290,505 +0.48(+13.62%)
Mar 11, 2021 3.494 3.530 3.458 3.521 138,511 +0.03(+0.78%)
Mar 10, 2021 3.458 3.530 3.449 3.494 118,529 +0.02(+0.52%)
Mar 09, 2021 3.530 3.558 3.440 3.476 198,053 -0.01(-0.26%)
Mar 08, 2021 3.358 3.567 3.358 3.485 137,735 +0.08(+2.39%)
Mar 05, 2021 3.304 3.413 3.259 3.404 107,155 +0.10(+3.01%)
Mar 04, 2021 3.322 3.413 3.295 3.304 141,073 -0.04(-1.08%)
Mar 03, 2021 3.349 3.422 3.295 3.340 64,143 -0.03(-0.81%)
Mar 02, 2021 3.367 3.458 3.358 3.367 106,686 -0.03(-0.80%)
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.