Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.042 3.060 2.960 2.987 102,479 -0.05(-1.79%)
Jan 30, 2017 3.069 3.087 3.042 3.042 62,805 -0.06(-2.04%)
Jan 27, 2017 3.195 3.204 3.060 3.105 82,935 -0.07(-2.28%)
Jan 26, 2017 3.204 3.268 3.159 3.177 91,189 -0.05(-1.40%)
Jan 25, 2017 3.150 3.259 3.069 3.223 184,153 +0.11(+3.49%)
Jan 24, 2017 3.105 3.223 3.078 3.114 159,167 +0.00(+0.00%)
Jan 23, 2017 3.195 3.232 3.105 3.114 129,964 -0.04(-1.15%)
Jan 20, 2017 3.186 3.268 3.132 3.150 73,175 -0.05(-1.42%)
Jan 19, 2017 3.150 3.268 3.123 3.195 556,991 +0.05(+1.73%)
Jan 18, 2017 3.186 3.195 3.132 3.141 33,204 -0.02(-0.57%)
Jan 17, 2017 3.177 3.204 3.140 3.159 62,854 -0.05(-1.69%)
Jan 13, 2017 3.214 3.214 3.214 0 +0.03(+0.85%)
Jan 12, 2017 3.250 3.304 3.159 3.186 69,050 -0.11(-3.30%)
Jan 11, 2017 3.304 3.349 3.241 3.295 79,105 -0.05(-1.36%)
Jan 10, 2017 3.277 3.367 3.277 3.340 48,787 +0.04(+1.10%)
Jan 09, 2017 3.259 3.367 3.168 3.304 115,923 -0.03(-0.82%)
Jan 06, 2017 3.358 3.358 3.331 3.331 103,386 +0.00(+0.00%)
Jan 05, 2017 3.349 3.367 3.313 3.331 109,533 +0.01(+0.27%)
Jan 04, 2017 3.340 3.349 3.304 3.322 88,636 -0.01(-0.27%)
Jan 03, 2017 3.331 3.395 3.295 3.331 83,199 +0.04(+1.10%)
Dec 30, 2016 3.295 3.295 3.295 0 -0.01(-0.27%)
Dec 29, 2016 3.358 3.376 3.295 3.304 75,582 -0.03(-0.82%)
Dec 28, 2016 3.404 3.413 3.313 3.331 91,986 -0.04(-1.08%)
Dec 27, 2016 3.386 3.422 3.349 3.367 136,067 +0.08(+2.48%)
Dec 23, 2016 3.286 3.286 3.286 0 -0.14(-4.22%)
Dec 22, 2016 3.440 3.485 3.376 3.431 160,108 -0.02(-0.52%)
Dec 21, 2016 3.458 3.548 3.440 3.449 96,745 -0.06(-1.80%)
Dec 20, 2016 3.476 3.558 3.440 3.512 101,687 +0.07(+2.11%)
Dec 19, 2016 3.585 3.585 3.422 3.440 101,310 -0.11(-3.06%)
Dec 16, 2016 3.548 3.621 3.521 3.548 156,112 +0.03(+0.77%)
Dec 15, 2016 3.476 3.530 3.431 3.521 139,174 +0.07(+2.10%)
Dec 14, 2016 3.440 3.567 3.431 3.449 56,217 -0.03(-0.78%)
Dec 13, 2016 3.666 3.666 3.449 3.476 127,953 -0.15(-4.24%)
Dec 12, 2016 3.657 3.657 3.621 3.630 111,917 +0.00(+0.00%)
Dec 09, 2016 3.621 3.693 3.585 3.630 293,349 +0.02(+0.50%)
Dec 08, 2016 3.585 3.621 3.576 3.612 146,395 +0.05(+1.27%)
Dec 07, 2016 3.539 3.612 3.485 3.567 163,591 +0.04(+1.03%)
Dec 06, 2016 3.521 3.558 3.386 3.530 80,225 +0.04(+1.04%)
Dec 05, 2016 3.358 3.567 3.358 3.494 116,717 +0.05(+1.58%)
Dec 02, 2016 3.349 3.567 3.141 3.440 202,546 +0.34(+11.11%)
Dec 01, 2016 3.159 3.349 3.096 3.096 65,537 -0.08(-2.56%)
Nov 30, 2016 3.295 3.295 3.150 3.177 82,551 -0.08(-2.50%)
Nov 29, 2016 3.358 3.399 3.223 3.259 67,849 -0.06(-1.91%)
Nov 28, 2016 3.548 3.548 3.295 3.322 78,001 -0.20(-5.66%)
Nov 25, 2016 3.476 3.521 3.467 3.521 17,469 +0.02(+0.52%)
Nov 23, 2016 3.503 3.503 3.503 0 +0.12(+3.48%)
Nov 22, 2016 3.467 3.467 3.277 3.386 113,020 -0.06(-1.84%)
Nov 21, 2016 3.548 3.548 3.395 3.449 31,043 -0.12(-3.30%)
Nov 18, 2016 3.567 3.675 3.476 3.567 49,149 +0.00(+0.00%)
Nov 17, 2016 3.449 3.585 3.431 3.567 64,720 +0.14(+3.96%)
Nov 16, 2016 3.422 3.476 3.168 3.431 220,271 +0.01(+0.26%)
Nov 15, 2016 3.521 3.571 3.404 3.422 32,811 -0.12(-3.32%)
Nov 14, 2016 3.639 3.639 3.458 3.539 60,268 -0.04(-1.01%)
Nov 11, 2016 3.331 3.576 3.322 3.576 146,421 +0.28(+8.52%)
Nov 10, 2016 3.376 3.395 3.227 3.295 84,181 +0.01(+0.28%)
Nov 09, 2016 3.277 3.286 3.132 3.286 142,506 +0.02(+0.55%)
Nov 08, 2016 3.503 3.548 3.204 3.268 80,761 -0.36(-9.98%)
Nov 07, 2016 3.648 3.648 3.576 3.630 18,690 +0.05(+1.52%)
Nov 04, 2016 3.612 3.762 3.576 3.576 30,277 +0.00(+0.00%)
Nov 03, 2016 3.657 3.657 3.576 3.576 12,437 -0.05(-1.50%)
Nov 02, 2016 3.576 3.693 3.521 3.630 39,232 +0.07(+2.04%)
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.