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 (%)
Jan 31, 2008 4.818 5.098 4.818 5.054 65,185 +0.16(+3.21%)
Jan 30, 2008 5.106 5.159 4.862 4.897 56,478 -0.07(-1.41%)
Jan 29, 2008 4.949 5.019 4.888 4.967 86,722 +0.05(+1.07%)
Jan 28, 2008 4.888 4.984 4.888 4.914 300,264 +0.02(+0.36%)
Jan 25, 2008 5.054 5.063 4.740 4.897 103,792 -0.07(-1.41%)
Jan 24, 2008 5.054 5.063 4.888 4.967 55,447 -0.05(-1.04%)
Jan 23, 2008 4.932 5.150 4.845 5.019 138,275 +0.03(+0.52%)
Jan 22, 2008 5.054 5.150 4.941 4.993 84,316 -0.05(-1.04%)
Jan 21, 2008 5.176 5.176 5.028 5.045 0 +0.00(+0.00%)
Jan 18, 2008 5.176 5.176 5.028 5.045 173,903 -0.06(-1.20%)
Jan 17, 2008 5.168 5.168 5.019 5.106 64,841 -0.03(-0.68%)
Jan 16, 2008 5.019 5.168 4.976 5.141 306,909 +0.08(+1.55%)
Jan 15, 2008 5.045 5.150 5.019 5.063 89,586 -0.03(-0.51%)
Jan 14, 2008 5.229 5.229 5.063 5.089 134,838 -0.10(-1.85%)
Jan 11, 2008 5.447 5.447 5.168 5.185 215,603 -0.22(-4.04%)
Jan 10, 2008 5.325 5.464 5.307 5.403 605,455 +0.03(+0.49%)
Jan 09, 2008 5.386 5.403 5.281 5.377 146,752 -0.03(-0.65%)
Jan 08, 2008 5.560 5.560 5.368 5.412 55,447 -0.13(-2.36%)
Jan 07, 2008 5.543 5.569 5.412 5.543 91,877 +0.09(+1.60%)
Jan 04, 2008 5.543 5.639 5.394 5.456 115,788 -0.03(-0.48%)
Jan 03, 2008 5.587 5.613 5.368 5.482 169,895 -0.10(-1.88%)
Jan 02, 2008 5.761 5.805 5.491 5.587 340,017 -0.39(-6.57%)
Jan 01, 2008 5.735 6.067 5.237 5.979 1,070,573 +0.00(+0.00%)
Dec 31, 2007 5.735 6.067 5.237 5.979 1,070,573 +0.13(+2.24%)
Dec 28, 2007 5.927 6.014 5.831 5.848 203,804 +0.01(+0.15%)
Dec 27, 2007 5.892 6.023 5.761 5.840 143,384 -0.10(-1.62%)
Dec 26, 2007 5.848 6.014 5.831 5.936 303,851 +0.03(+0.44%)
Dec 24, 2007 5.936 6.067 5.883 5.910 209,646 -0.01(-0.15%)
Dec 21, 2007 5.848 5.918 5.674 5.918 338,601 +0.21(+3.67%)
Dec 20, 2007 5.875 5.875 5.648 5.709 113,071 -0.10(-1.65%)
Dec 19, 2007 5.805 5.840 5.717 5.805 182,610 -0.01(-0.15%)
Dec 18, 2007 5.857 5.883 5.674 5.813 123,153 +0.00(+0.00%)
Dec 17, 2007 5.805 5.918 5.761 5.813 290,412 -0.04(-0.75%)
Dec 14, 2007 5.613 6.721 5.613 5.857 418,033 +0.18(+3.23%)
Dec 13, 2007 5.587 5.779 5.578 5.674 130,141 +0.07(+1.25%)
Dec 12, 2007 5.674 5.674 5.508 5.604 128,813 +0.06(+1.10%)
Dec 11, 2007 5.456 5.639 5.368 5.543 421,813 +0.13(+2.42%)
Dec 10, 2007 5.351 5.447 5.194 5.412 98,637 +0.04(+0.81%)
Dec 07, 2007 5.360 5.368 5.229 5.368 109,634 +0.00(+0.00%)
Dec 06, 2007 5.360 5.447 5.290 5.368 65,070 +0.01(+0.16%)
Dec 05, 2007 5.499 5.517 5.298 5.360 159,698 -0.10(-1.76%)
Dec 04, 2007 5.630 5.665 5.456 5.456 414,940 -0.22(-3.85%)
Dec 03, 2007 5.875 5.918 5.674 5.674 102,646 -0.20(-3.42%)
Nov 30, 2007 5.901 5.979 5.848 5.875 97,971 +0.02(+0.30%)
Nov 29, 2007 5.988 5.997 5.717 5.857 302,784 -0.13(-2.19%)
Nov 28, 2007 6.128 6.136 5.979 5.988 241,838 -0.06(-1.01%)
Nov 27, 2007 6.084 6.145 5.997 6.049 159,233 -0.02(-0.29%)
Nov 26, 2007 6.102 6.145 6.032 6.067 90,846 -0.06(-1.00%)
Nov 23, 2007 6.163 6.189 6.075 6.128 132,432 +0.00(+0.00%)
Nov 21, 2007 6.241 6.285 6.023 6.128 328,888 -0.08(-1.27%)
Nov 20, 2007 6.267 6.329 6.110 6.206 263,948 -0.06(-0.97%)
Nov 19, 2007 6.285 6.355 6.198 6.267 263,261 -0.02(-0.28%)
Nov 16, 2007 6.154 6.320 6.154 6.285 209,532 +0.14(+2.27%)
Nov 15, 2007 6.154 6.206 6.084 6.145 252,836 -0.05(-0.85%)
Nov 14, 2007 6.154 6.241 6.119 6.198 574,180 +0.06(+1.00%)
Nov 13, 2007 6.590 6.590 5.962 6.136 751,406 -0.43(-6.52%)
Nov 12, 2007 6.608 6.608 6.529 6.564 83,744 -0.05(-0.79%)
Nov 09, 2007 6.529 6.617 6.294 6.617 328,790 +0.04(+0.66%)
Nov 08, 2007 6.564 6.573 6.355 6.573 138,160 +0.08(+1.21%)
Nov 07, 2007 6.477 6.512 6.468 6.494 137,816 -0.01(-0.13%)
Nov 06, 2007 6.477 6.547 6.468 6.503 173,560 +0.00(+0.00%)
Nov 05, 2007 6.547 6.617 6.477 6.503 423,875 -0.02(-0.27%)
Nov 02, 2007 6.529 6.555 6.459 6.521 112,269 +0.02(+0.27%)
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.