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 (%)
Nov 30, 2017 4.072 4.190 3.891 4.091 101,475 +0.02(+0.44%)
Nov 29, 2017 4.063 4.143 3.955 4.072 93,642 +0.04(+0.90%)
Nov 28, 2017 3.765 4.072 3.683 4.036 132,569 +0.28(+7.47%)
Nov 27, 2017 3.683 3.774 3.665 3.756 38,961 +0.08(+2.22%)
Nov 24, 2017 3.665 3.710 3.656 3.674 8,688 +0.01(+0.25%)
Nov 22, 2017 3.756 3.756 3.661 3.665 43,814 -0.08(-2.17%)
Nov 21, 2017 3.710 3.756 3.683 3.747 31,313 +0.06(+1.72%)
Nov 20, 2017 3.638 3.710 3.629 3.683 44,659 +0.06(+1.75%)
Nov 17, 2017 3.575 3.656 3.566 3.620 44,226 +0.01(+0.25%)
Nov 16, 2017 3.584 3.720 3.548 3.611 41,670 +0.05(+1.53%)
Nov 15, 2017 3.529 3.606 3.502 3.557 33,441 -0.01(-0.25%)
Nov 14, 2017 3.520 3.602 3.463 3.566 30,655 +0.02(+0.51%)
Nov 13, 2017 3.611 3.611 3.520 3.548 34,747 -0.05(-1.51%)
Nov 10, 2017 3.620 3.683 3.593 3.602 18,654 -0.03(-0.75%)
Nov 09, 2017 3.566 3.683 3.526 3.629 28,799 +0.12(+3.35%)
Nov 08, 2017 3.528 3.548 3.466 3.511 22,179 +0.01(+0.26%)
Nov 07, 2017 3.692 3.692 3.493 3.502 49,850 -0.15(-4.21%)
Nov 06, 2017 3.692 3.729 3.620 3.656 15,046 -0.03(-0.74%)
Nov 03, 2017 3.629 3.710 3.602 3.683 37,951 +0.04(+0.99%)
Nov 02, 2017 3.747 3.765 3.602 3.647 63,834 -0.02(-0.49%)
Nov 01, 2017 3.747 3.747 3.611 3.665 13,226 -0.03(-0.74%)
Oct 31, 2017 3.566 3.710 3.557 3.692 39,969 +0.14(+3.82%)
Oct 30, 2017 3.620 3.620 3.548 3.557 23,453 -0.06(-1.75%)
Oct 27, 2017 3.602 3.720 3.484 3.620 61,713 +0.02(+0.50%)
Oct 26, 2017 3.729 3.738 3.602 3.602 15,933 -0.09(-2.45%)
Oct 25, 2017 3.629 3.701 3.620 3.692 16,906 +0.03(+0.74%)
Oct 24, 2017 3.647 3.747 3.629 3.665 14,959 +0.03(+0.75%)
Oct 23, 2017 3.720 3.792 3.638 3.638 7,821 -0.07(-1.95%)
Oct 20, 2017 3.747 3.765 3.692 3.710 18,753 +0.00(+0.00%)
Oct 19, 2017 3.774 3.792 3.674 3.710 46,969 -0.07(-1.91%)
Oct 18, 2017 3.801 3.851 3.765 3.783 59,583 +0.01(+0.24%)
Oct 17, 2017 3.774 3.828 3.762 3.774 41,577 +0.03(+0.72%)
Oct 16, 2017 3.729 3.792 3.674 3.747 23,877 +0.00(+0.00%)
Oct 13, 2017 3.710 3.810 3.620 3.747 51,906 +0.05(+1.22%)
Oct 12, 2017 3.774 3.792 3.665 3.701 96,632 -0.05(-1.21%)
Oct 11, 2017 3.765 3.801 3.729 3.747 38,399 -0.01(-0.24%)
Oct 10, 2017 3.765 3.765 3.692 3.756 23,032 +0.02(+0.48%)
Oct 09, 2017 3.783 3.828 3.683 3.738 37,454 -0.05(-1.43%)
Oct 06, 2017 3.783 3.801 3.493 3.792 56,803 +0.00(+0.00%)
Oct 05, 2017 3.774 3.801 3.733 3.792 30,291 +0.04(+0.96%)
Oct 04, 2017 3.792 3.801 3.710 3.756 23,025 -0.03(-0.72%)
Oct 03, 2017 3.647 3.801 3.638 3.783 78,686 +0.12(+3.21%)
Oct 02, 2017 3.665 3.683 3.593 3.665 49,454 +0.03(+0.75%)
Sep 29, 2017 3.611 3.683 3.611 3.638 67,741 -0.03(-0.74%)
Sep 28, 2017 3.529 3.665 3.493 3.665 60,164 +0.14(+4.11%)
Sep 27, 2017 3.376 3.529 3.376 3.520 54,472 +0.14(+4.29%)
Sep 26, 2017 3.348 3.403 3.348 3.376 35,265 +0.03(+0.81%)
Sep 25, 2017 3.412 3.330 3.348 31,149 -0.05(-1.33%)
Sep 22, 2017 3.385 3.421 3.367 3.394 25,773 +0.03(+0.81%)
Sep 21, 2017 3.330 3.385 3.321 3.367 42,387 +0.03(+0.81%)
Sep 20, 2017 3.360 3.330 3.339 18,741 +0.01(+0.27%)
Sep 19, 2017 3.312 3.367 3.303 3.330 33,193 +0.01(+0.27%)
Sep 18, 2017 3.258 3.339 3.240 3.321 17,406 +0.07(+2.23%)
Sep 15, 2017 3.258 3.303 3.231 3.249 274,542 +0.00(+0.00%)
Sep 14, 2017 3.321 3.321 3.249 3.249 81,425 -0.09(-2.71%)
Sep 13, 2017 3.321 3.367 3.321 3.339 46,776 +0.00(+0.00%)
Sep 12, 2017 3.339 3.403 3.339 3.339 32,965 +0.01(+0.27%)
Sep 11, 2017 3.357 3.421 3.303 3.330 109,033 -0.02(-0.54%)
Sep 08, 2017 3.348 3.367 3.303 3.348 109,518 +0.00(+0.00%)
Sep 07, 2017 3.394 3.430 3.321 3.348 59,099 -0.05(-1.33%)
Sep 06, 2017 3.412 3.448 3.394 3.394 34,418 -0.01(-0.27%)
Sep 05, 2017 3.412 3.475 3.403 3.403 21,634 -0.01(-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.