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, 2018 3.902 3.929 3.820 3.856 63,831 -0.03(-0.70%)
Jan 30, 2018 3.874 3.865 3.883 6,972 +0.01(+0.23%)
Jan 29, 2018 3.920 3.920 3.820 3.874 21,803 -0.05(-1.38%)
Jan 26, 2018 3.838 4.019 3.811 3.929 43,002 +0.08(+2.12%)
Jan 25, 2018 3.847 3.856 3.793 3.847 18,567 +0.04(+0.95%)
Jan 24, 2018 3.793 3.847 3.748 3.811 13,890 +0.04(+0.96%)
Jan 23, 2018 3.775 3.811 3.739 3.775 3,163 -0.03(-0.71%)
Jan 22, 2018 3.793 3.829 3.757 3.802 18,809 +0.01(+0.24%)
Jan 19, 2018 3.693 3.802 3.693 3.793 90,690 +0.08(+2.20%)
Jan 18, 2018 3.748 3.801 3.693 3.711 28,524 -0.08(-2.15%)
Jan 17, 2018 3.748 3.811 3.693 3.793 32,986 +0.05(+1.45%)
Jan 16, 2018 3.766 3.838 3.734 3.739 32,595 -0.03(-0.72%)
Jan 12, 2018 3.766 3.766 3.766 0 +0.02(+0.48%)
Jan 11, 2018 3.730 3.757 3.711 3.748 7,853 +0.01(+0.24%)
Jan 10, 2018 3.739 3.684 3.739 34,295 +0.03(+0.73%)
Jan 09, 2018 3.720 3.793 3.657 3.711 37,684 -0.01(-0.24%)
Jan 08, 2018 3.757 3.757 3.675 3.720 36,234 -0.06(-1.67%)
Jan 05, 2018 3.793 3.820 3.748 3.784 119,221 -0.01(-0.24%)
Jan 04, 2018 3.757 3.802 3.725 3.793 24,699 +0.07(+1.95%)
Jan 03, 2018 3.702 3.739 3.693 3.720 17,255 +0.01(+0.24%)
Jan 02, 2018 3.775 3.820 3.711 3.711 32,263 -0.06(-1.68%)
Dec 29, 2017 3.775 3.775 3.775 0 -0.04(-0.95%)
Dec 28, 2017 3.820 3.829 3.793 3.811 10,945 -0.01(-0.24%)
Dec 27, 2017 3.820 3.847 3.770 3.820 24,007 +0.04(+0.96%)
Dec 26, 2017 3.829 3.865 3.693 3.784 35,689 -0.06(-1.65%)
Dec 22, 2017 3.938 3.938 3.820 3.847 26,367 -0.09(-2.30%)
Dec 21, 2017 3.902 3.983 3.892 3.938 34,354 +0.03(+0.69%)
Dec 20, 2017 3.902 3.938 3.865 3.911 29,497 +0.03(+0.70%)
Dec 19, 2017 3.892 3.965 3.856 3.883 36,749 -0.04(-0.92%)
Dec 18, 2017 4.074 4.074 3.892 3.920 47,872 -0.14(-3.35%)
Dec 15, 2017 3.856 4.064 3.856 4.055 141,751 +0.18(+4.67%)
Dec 14, 2017 3.911 4.055 3.847 3.874 40,902 -0.04(-0.93%)
Dec 13, 2017 3.856 3.929 3.856 3.911 20,764 +0.05(+1.41%)
Dec 12, 2017 3.911 3.974 3.847 3.856 25,044 -0.05(-1.16%)
Dec 11, 2017 3.739 3.956 3.711 3.902 92,603 +0.18(+4.87%)
Dec 08, 2017 3.739 3.770 3.707 3.720 16,530 +0.01(+0.24%)
Dec 07, 2017 3.847 3.983 3.648 3.711 131,361 -0.18(-4.65%)
Dec 06, 2017 3.847 3.947 3.784 3.892 37,115 +0.05(+1.18%)
Dec 05, 2017 3.965 3.983 3.820 3.847 38,859 -0.11(-2.75%)
Dec 04, 2017 4.128 4.128 3.920 3.956 30,950 -0.15(-3.74%)
Dec 01, 2017 4.119 4.164 3.892 4.110 38,256 +0.02(+0.44%)
Nov 30, 2017 4.074 4.191 3.892 4.092 101,448 +0.02(+0.44%)
Nov 29, 2017 4.064 4.144 3.956 4.074 93,617 +0.04(+0.90%)
Nov 28, 2017 3.766 4.074 3.684 4.037 132,534 +0.28(+7.47%)
Nov 27, 2017 3.684 3.775 3.666 3.757 38,951 +0.08(+2.22%)
Nov 24, 2017 3.666 3.711 3.657 3.675 8,686 +0.01(+0.25%)
Nov 22, 2017 3.757 3.757 3.662 3.666 43,803 -0.08(-2.17%)
Nov 21, 2017 3.711 3.757 3.684 3.748 31,304 +0.06(+1.72%)
Nov 20, 2017 3.639 3.711 3.630 3.684 44,647 +0.06(+1.75%)
Nov 17, 2017 3.576 3.657 3.567 3.621 44,214 +0.01(+0.25%)
Nov 16, 2017 3.585 3.720 3.548 3.612 41,659 +0.05(+1.53%)
Nov 15, 2017 3.530 3.607 3.503 3.558 33,432 -0.01(-0.25%)
Nov 14, 2017 3.521 3.603 3.464 3.567 30,647 +0.02(+0.51%)
Nov 13, 2017 3.612 3.612 3.521 3.548 34,738 -0.05(-1.51%)
Nov 10, 2017 3.621 3.684 3.594 3.603 18,649 -0.03(-0.75%)
Nov 09, 2017 3.567 3.684 3.527 3.630 28,791 +0.12(+3.35%)
Nov 08, 2017 3.529 3.548 3.467 3.512 22,173 +0.01(+0.26%)
Nov 07, 2017 3.693 3.693 3.494 3.503 49,837 -0.15(-4.21%)
Nov 06, 2017 3.693 3.730 3.621 3.657 15,042 -0.03(-0.74%)
Nov 03, 2017 3.630 3.711 3.603 3.684 37,941 +0.04(+0.99%)
Nov 02, 2017 3.748 3.766 3.603 3.648 63,817 -0.02(-0.49%)
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.