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, 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%)
Nov 01, 2016 3.548 3.612 3.349 3.558 32,158 -0.02(-0.51%)
Oct 31, 2016 3.594 3.684 3.558 3.576 39,123 -0.02(-0.50%)
Oct 28, 2016 3.621 3.621 3.576 3.594 10,765 +0.00(+0.00%)
Oct 27, 2016 3.702 3.702 3.576 3.594 19,218 -0.08(-2.22%)
Oct 26, 2016 3.748 3.808 3.675 3.675 20,569 -0.12(-3.10%)
Oct 25, 2016 3.711 3.802 3.684 3.793 32,006 +0.05(+1.45%)
Oct 24, 2016 3.648 3.748 3.648 3.739 12,004 +0.12(+3.25%)
Oct 21, 2016 3.576 3.648 3.413 3.621 18,014 +0.04(+1.01%)
Oct 20, 2016 3.576 3.630 3.576 3.585 23,217 -0.01(-0.25%)
Oct 19, 2016 3.603 3.603 3.585 3.594 15,702 -0.01(-0.25%)
Oct 18, 2016 3.594 3.684 3.585 3.603 26,064 +0.01(+0.25%)
Oct 17, 2016 3.576 3.603 3.576 3.594 15,448 +0.01(+0.25%)
Oct 14, 2016 3.639 3.657 3.576 3.585 15,558 -0.06(-1.74%)
Oct 13, 2016 3.576 3.739 3.576 3.648 30,075 +0.06(+1.77%)
Oct 12, 2016 3.431 3.612 3.413 3.585 54,949 +0.18(+5.32%)
Oct 11, 2016 3.521 3.521 3.349 3.404 49,307 -0.11(-3.09%)
Oct 10, 2016 3.422 3.567 3.404 3.512 37,850 +0.06(+1.84%)
Oct 07, 2016 3.440 3.458 3.422 3.449 16,163 +0.01(+0.26%)
Oct 06, 2016 3.476 3.530 3.431 3.440 18,303 -0.06(-1.81%)
Oct 05, 2016 3.603 3.603 3.485 3.503 23,522 -0.07(-2.03%)
Oct 04, 2016 3.612 3.644 3.440 3.576 29,569 -0.03(-0.75%)
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.