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 31, 2015 3.186 3.277 3.277 3.277 44,850 +0.09(+2.84%)
Dec 30, 2015 3.214 3.250 3.150 3.186 59,163 +0.04(+1.15%)
Dec 29, 2015 3.168 3.177 3.114 3.150 48,155 +0.06(+2.05%)
Dec 28, 2015 3.033 3.123 3.033 3.087 66,243 +0.03(+0.89%)
Dec 24, 2015 2.906 3.060 3.060 3.060 103,730 +0.15(+5.30%)
Dec 23, 2015 2.996 3.105 2.779 2.906 118,161 -0.11(-3.60%)
Dec 22, 2015 3.069 3.069 3.005 3.014 31,066 -0.05(-1.48%)
Dec 21, 2015 3.042 3.078 3.042 3.060 29,359 +0.03(+0.90%)
Dec 18, 2015 3.060 3.141 3.023 3.033 67,211 -0.06(-2.05%)
Dec 17, 2015 3.097 3.168 3.069 3.096 31,975 +0.00(+0.00%)
Dec 16, 2015 3.123 3.171 3.087 3.096 31,801 -0.02(-0.58%)
Dec 15, 2015 3.168 3.195 3.114 3.114 24,999 -0.03(-0.86%)
Dec 14, 2015 3.204 3.204 3.132 3.141 19,965 -0.05(-1.70%)
Dec 11, 2015 3.204 3.241 3.171 3.195 32,676 +0.01(+0.28%)
Dec 10, 2015 3.195 3.241 3.186 3.186 25,031 -0.02(-0.56%)
Dec 09, 2015 3.250 3.257 3.195 3.204 22,918 -0.05(-1.39%)
Dec 08, 2015 3.177 3.286 3.141 3.250 27,525 +0.10(+3.16%)
Dec 07, 2015 3.186 3.204 3.141 3.150 72,624 -0.05(-1.69%)
Dec 04, 2015 3.313 3.313 3.168 3.204 39,913 +0.05(+1.43%)
Dec 03, 2015 3.322 3.322 3.141 3.159 71,028 -0.16(-4.90%)
Dec 02, 2015 3.340 3.356 3.259 3.322 66,571 -0.05(-1.34%)
Dec 01, 2015 3.358 3.395 3.336 3.367 39,327 -0.01(-0.27%)
Nov 30, 2015 3.413 3.413 3.376 3.376 11,845 -0.04(-1.06%)
Nov 27, 2015 3.386 3.413 3.331 3.413 5,209 +0.02(+0.53%)
Nov 25, 2015 3.395 3.395 3.395 3.395 12,372 +0.00(+0.00%)
Nov 24, 2015 3.422 3.449 3.376 3.395 14,362 -0.05(-1.57%)
Nov 23, 2015 3.395 3.449 3.395 3.449 8,084 +0.04(+1.06%)
Nov 20, 2015 3.304 3.449 3.304 3.413 36,933 +0.10(+3.01%)
Nov 19, 2015 3.376 3.404 3.295 3.313 85,598 -0.07(-2.14%)
Nov 18, 2015 3.349 3.431 3.295 3.386 42,149 +0.02(+0.54%)
Nov 17, 2015 3.358 3.376 3.349 3.367 31,828 +0.01(+0.27%)
Nov 16, 2015 3.277 3.367 3.277 3.358 36,915 +0.05(+1.64%)
Nov 13, 2015 3.259 3.340 3.259 3.304 31,155 +0.01(+0.27%)
Nov 12, 2015 3.304 3.331 3.241 3.295 27,830 -0.05(-1.36%)
Nov 11, 2015 3.449 3.458 3.313 3.340 46,003 -0.05(-1.60%)
Nov 10, 2015 3.802 3.802 3.358 3.395 34,277 -0.12(-3.35%)
Nov 09, 2015 3.404 3.594 3.349 3.512 90,127 +0.12(+3.47%)
Nov 06, 2015 3.386 3.458 3.277 3.395 52,685 -0.05(-1.57%)
Nov 05, 2015 3.512 3.585 3.449 3.449 9,530 -0.09(-2.56%)
Nov 04, 2015 3.404 3.567 3.395 3.539 24,893 +0.14(+3.99%)
Nov 03, 2015 3.422 3.440 3.376 3.404 20,532 -0.01(-0.27%)
Nov 02, 2015 3.313 3.449 3.313 3.413 12,875 +0.09(+2.72%)
Oct 30, 2015 3.395 3.395 3.295 3.322 42,898 -0.05(-1.34%)
Oct 29, 2015 3.395 3.413 3.340 3.367 9,191 -0.06(-1.85%)
Oct 28, 2015 3.376 3.431 3.322 3.431 10,193 +0.03(+0.80%)
Oct 27, 2015 3.349 3.422 3.322 3.404 9,801 +0.05(+1.35%)
Oct 26, 2015 3.503 3.503 3.331 3.358 59,050 -0.12(-3.39%)
Oct 23, 2015 3.458 3.494 3.449 3.476 22,823 -0.01(-0.26%)
Oct 22, 2015 3.567 3.567 3.467 3.485 23,727 -0.06(-1.79%)
Oct 21, 2015 3.512 3.603 3.476 3.548 15,433 +0.01(+0.26%)
Oct 20, 2015 3.458 3.539 3.449 3.539 8,464 +0.06(+1.82%)
Oct 19, 2015 3.467 3.485 3.422 3.476 18,210 -0.01(-0.26%)
Oct 16, 2015 3.503 3.521 3.431 3.485 20,514 -0.03(-0.77%)
Oct 15, 2015 3.521 3.576 3.422 3.512 31,516 -0.01(-0.26%)
Oct 14, 2015 3.440 3.539 3.440 3.521 16,792 +0.06(+1.83%)
Oct 13, 2015 3.585 3.585 3.440 3.458 64,886 -0.03(-0.78%)
Oct 12, 2015 3.657 3.657 3.449 3.485 30,148 -0.20(-5.41%)
Oct 09, 2015 3.585 3.684 3.539 3.684 17,221 +0.14(+3.83%)
Oct 08, 2015 3.621 3.621 3.503 3.548 13,818 -0.05(-1.51%)
Oct 07, 2015 3.512 3.684 3.485 3.603 60,106 +0.07(+2.05%)
Oct 06, 2015 3.558 3.558 3.431 3.530 25,169 -0.06(-1.76%)
Oct 05, 2015 3.512 3.621 3.503 3.594 34,043 +0.06(+1.79%)
Oct 02, 2015 3.413 3.539 3.404 3.530 42,679 +0.09(+2.63%)
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.