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 (%)
Dec 30, 2011 0.8727 0.8988 0.8552 0.8988 276,496 -0.02(-1.90%)
Dec 29, 2011 0.8727 0.9163 0.8727 0.9163 31,676 +0.04(+5.00%)
Dec 28, 2011 0.9163 0.9381 0.8727 0.8727 111,865 -0.08(-8.26%)
Dec 27, 2011 0.9687 0.9687 0.8901 0.9512 41,202 +0.01(+0.93%)
Dec 23, 2011 0.9687 0.9687 0.8988 0.9425 33,389 +0.05(+5.88%)
Dec 21, 2011 0.9599 0.9599 0.8814 0.8901 21,907 -0.02(-1.92%)
Dec 20, 2011 0.9163 0.9250 0.8290 0.9076 182,646 +0.03(+2.97%)
Dec 19, 2011 0.8988 0.9076 0.8814 0.8814 191,061 -0.04(-4.72%)
Dec 16, 2011 0.9076 0.9250 0.8901 0.9250 30,874 +0.01(+0.95%)
Dec 15, 2011 0.8901 0.9338 0.8727 0.9163 38,594 +0.01(+0.96%)
Dec 14, 2011 0.9425 0.9512 0.8814 0.9076 89,829 -0.04(-4.59%)
Dec 13, 2011 0.9512 0.9861 0.9338 0.9512 32,679 +0.01(+0.93%)
Dec 12, 2011 0.9076 0.9425 0.8727 0.9425 3,501,659 +0.03(+3.85%)
Dec 09, 2011 0.9163 0.9425 0.8988 0.9076 328,267 -0.01(-0.95%)
Dec 08, 2011 1.021 1.030 0.8488 0.9163 405,591 -0.17(-16.00%)
Dec 07, 2011 1.038 1.091 0.9687 1.091 22,975 +0.08(+7.76%)
Dec 06, 2011 1.047 1.065 0.9861 1.012 19,323 -0.01(-0.86%)
Dec 05, 2011 1.038 1.065 1.021 1.021 42,347 +0.04(+4.46%)
Dec 02, 2011 1.134 1.134 0.9774 0.9774 78,195 -0.10(-9.68%)
Dec 01, 2011 1.126 1.161 1.065 1.082 54,417 -0.01(-0.80%)
Nov 30, 2011 1.178 1.178 1.091 1.091 26,879 -0.04(-3.85%)
Nov 29, 2011 1.178 1.178 1.091 1.134 15,011 +0.00(+0.00%)
Nov 28, 2011 1.169 1.169 1.091 1.134 46,088 +0.02(+1.56%)
Nov 25, 2011 1.065 1.117 1.065 1.117 5,844 +0.00(+0.00%)
Nov 23, 2011 1.047 1.117 1.021 1.117 32,039 +0.00(+0.00%)
Nov 22, 2011 1.161 1.161 1.065 1.117 35,942 -0.03(-2.29%)
Nov 21, 2011 1.169 1.169 1.073 1.143 15,218 +0.01(+0.77%)
Nov 18, 2011 1.108 1.134 1.073 1.134 6,242 +0.02(+1.56%)
Nov 17, 2011 1.169 1.169 1.065 1.117 19,676 +0.03(+2.40%)
Nov 16, 2011 1.117 1.169 1.082 1.091 248,074 +0.00(+0.00%)
Nov 15, 2011 1.204 1.204 1.065 1.091 72,280 -0.06(-5.30%)
Nov 14, 2011 1.108 1.152 1.108 1.152 66,119 +0.04(+3.94%)
Nov 11, 2011 1.065 1.108 1.012 1.108 93,295 +0.03(+2.42%)
Nov 10, 2011 1.065 1.117 1.047 1.082 112,495 +0.02(+1.64%)
Nov 09, 2011 1.056 1.082 1.012 1.065 162,190 +0.10(+10.91%)
Nov 08, 2011 0.8299 0.9687 0.8299 0.9599 226,024 +0.05(+5.77%)
Nov 07, 2011 0.8988 0.9425 0.8552 0.9076 241,401 -0.01(-0.95%)
Nov 04, 2011 0.9338 1.004 0.8383 0.9163 281,030 +0.02(+1.94%)
Nov 03, 2011 0.8988 0.8988 0.8120 0.8988 147,543 +0.07(+8.42%)
Nov 02, 2011 0.8556 0.8727 0.8138 0.8290 53,688 -0.09(-9.52%)
Nov 01, 2011 0.8678 0.9163 0.8552 0.9163 5,508 +0.00(+0.00%)
Oct 31, 2011 0.8552 0.9163 0.8552 0.9163 10,024 +0.00(+0.00%)
Oct 28, 2011 0.8901 0.9425 0.8814 0.9163 6,822 +0.00(+0.00%)
Oct 27, 2011 0.9163 0.9163 0.8469 0.9163 6,611 +0.04(+5.00%)
Oct 26, 2011 0.9163 0.9163 0.8378 0.8727 13,497 -0.04(-4.76%)
Oct 25, 2011 0.9163 0.9163 0.9163 0.9163 10,771 +0.00(+0.00%)
Oct 24, 2011 0.8988 0.9163 0.8727 0.9163 30,545 +0.00(+0.00%)
Oct 21, 2011 0.8814 0.9163 0.8814 0.9163 5,958 +0.09(+10.53%)
Oct 20, 2011 0.9163 0.9163 0.8290 0.8290 72,727 -0.09(-9.52%)
Oct 19, 2011 0.9163 0.9163 0.8814 0.9163 5,266 -0.03(-2.78%)
Oct 18, 2011 0.8727 0.9425 0.8727 0.9425 35,849 +0.01(+0.93%)
Oct 17, 2011 0.9163 0.9338 0.8902 0.9338 5,374 +0.00(+0.00%)
Oct 14, 2011 0.9163 0.9338 0.8814 0.9338 55,462 +0.00(+0.00%)
Oct 13, 2011 0.8727 0.9338 0.8727 0.9338 150,802 +0.04(+4.90%)
Oct 12, 2011 0.8557 0.9425 0.8557 0.8901 40,842 +0.02(+2.00%)
Oct 11, 2011 0.9163 0.9163 0.8727 0.8727 687 -0.07(-7.41%)
Oct 10, 2011 0.9774 0.9774 0.8639 0.9425 53,014 +0.00(+0.00%)
Oct 07, 2011 0.9512 0.9599 0.8641 0.9425 22,288 -0.02(-1.82%)
Oct 06, 2011 0.9774 1.091 0.8727 0.9599 58,767 -0.03(-3.51%)
Oct 05, 2011 0.9163 0.9948 0.9163 0.9948 12,375 +0.01(+0.88%)
Oct 04, 2011 0.8456 0.9948 0.8378 0.9861 27,044 +0.13(+15.31%)
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.