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 (%)
Feb 29, 2008 4.766 4.792 4.600 4.670 119,706 -0.17(-3.60%)
Feb 28, 2008 4.862 4.906 4.749 4.845 107,501 -0.07(-1.42%)
Feb 27, 2008 4.766 4.923 4.766 4.914 70,056 +0.09(+1.81%)
Feb 26, 2008 4.827 4.888 4.757 4.827 46,916 -0.03(-0.54%)
Feb 25, 2008 4.845 5.080 4.722 4.853 38,310 +0.01(+0.18%)
Feb 22, 2008 4.871 4.888 4.766 4.845 64,736 -0.02(-0.36%)
Feb 21, 2008 4.984 5.168 4.818 4.862 55,382 -0.08(-1.59%)
Feb 20, 2008 4.836 4.976 4.818 4.941 46,338 +0.08(+1.62%)
Feb 19, 2008 5.124 5.220 4.731 4.862 38,214 -0.18(-3.63%)
Feb 18, 2008 4.993 5.141 4.853 5.045 54,921 +0.00(+0.00%)
Feb 15, 2008 4.993 5.141 4.853 5.045 54,921 +0.03(+0.52%)
Feb 14, 2008 5.150 5.237 5.010 5.019 72,396 -0.13(-2.54%)
Feb 13, 2008 5.194 5.194 5.098 5.150 33,666 +0.01(+0.17%)
Feb 12, 2008 5.229 5.229 5.054 5.141 48,822 -0.05(-1.01%)
Feb 11, 2008 5.211 5.264 5.003 5.194 71,415 -0.03(-0.50%)
Feb 08, 2008 5.237 5.342 5.168 5.220 32,905 -0.05(-0.99%)
Feb 07, 2008 5.176 5.342 5.176 5.272 31,992 +0.05(+1.00%)
Feb 06, 2008 5.368 5.410 4.845 5.220 67,870 -0.10(-1.81%)
Feb 05, 2008 5.237 5.412 5.237 5.316 145,147 -0.05(-0.98%)
Feb 04, 2008 5.281 5.412 5.028 5.368 84,287 +0.31(+6.22%)
Feb 01, 2008 5.054 5.054 5.054 5.054 0 +0.00(+0.00%)
Jan 31, 2008 4.818 5.098 4.818 5.054 65,185 +0.16(+3.21%)
Jan 30, 2008 5.106 5.159 4.862 4.897 56,478 -0.07(-1.41%)
Jan 29, 2008 4.949 5.019 4.888 4.967 86,722 +0.05(+1.07%)
Jan 28, 2008 4.888 4.984 4.888 4.914 300,264 +0.02(+0.36%)
Jan 25, 2008 5.054 5.063 4.740 4.897 103,792 -0.07(-1.41%)
Jan 24, 2008 5.054 5.063 4.888 4.967 55,447 -0.05(-1.04%)
Jan 23, 2008 4.932 5.150 4.845 5.019 138,275 +0.03(+0.52%)
Jan 22, 2008 5.054 5.150 4.941 4.993 84,316 -0.05(-1.04%)
Jan 21, 2008 5.176 5.176 5.028 5.045 0 +0.00(+0.00%)
Jan 18, 2008 5.176 5.176 5.028 5.045 173,903 -0.06(-1.20%)
Jan 17, 2008 5.168 5.168 5.019 5.106 64,841 -0.03(-0.68%)
Jan 16, 2008 5.019 5.168 4.976 5.141 306,909 +0.08(+1.55%)
Jan 15, 2008 5.045 5.150 5.019 5.063 89,586 -0.03(-0.51%)
Jan 14, 2008 5.229 5.229 5.063 5.089 134,838 -0.10(-1.85%)
Jan 11, 2008 5.447 5.447 5.168 5.185 215,603 -0.22(-4.04%)
Jan 10, 2008 5.325 5.464 5.307 5.403 605,455 +0.03(+0.49%)
Jan 09, 2008 5.386 5.403 5.281 5.377 146,752 -0.03(-0.65%)
Jan 08, 2008 5.560 5.560 5.368 5.412 55,447 -0.13(-2.36%)
Jan 07, 2008 5.543 5.569 5.412 5.543 91,877 +0.09(+1.60%)
Jan 04, 2008 5.543 5.639 5.394 5.456 115,788 -0.03(-0.48%)
Jan 03, 2008 5.587 5.613 5.368 5.482 169,895 -0.10(-1.88%)
Jan 02, 2008 5.761 5.805 5.491 5.587 340,017 -0.39(-6.57%)
Jan 01, 2008 5.735 6.067 5.237 5.979 1,070,573 +0.00(+0.00%)
Dec 31, 2007 5.735 6.067 5.237 5.979 1,070,573 +0.13(+2.24%)
Dec 28, 2007 5.927 6.014 5.831 5.848 203,804 +0.01(+0.15%)
Dec 27, 2007 5.892 6.023 5.761 5.840 143,384 -0.10(-1.62%)
Dec 26, 2007 5.848 6.014 5.831 5.936 303,851 +0.03(+0.44%)
Dec 24, 2007 5.936 6.067 5.883 5.910 209,646 -0.01(-0.15%)
Dec 21, 2007 5.848 5.918 5.674 5.918 338,601 +0.21(+3.67%)
Dec 20, 2007 5.875 5.875 5.648 5.709 113,071 -0.10(-1.65%)
Dec 19, 2007 5.805 5.840 5.717 5.805 182,610 -0.01(-0.15%)
Dec 18, 2007 5.857 5.883 5.674 5.813 123,153 +0.00(+0.00%)
Dec 17, 2007 5.805 5.918 5.761 5.813 290,412 -0.04(-0.75%)
Dec 14, 2007 5.613 6.721 5.613 5.857 418,033 +0.18(+3.23%)
Dec 13, 2007 5.587 5.779 5.578 5.674 130,141 +0.07(+1.25%)
Dec 12, 2007 5.674 5.674 5.508 5.604 128,813 +0.06(+1.10%)
Dec 11, 2007 5.456 5.639 5.368 5.543 421,813 +0.13(+2.42%)
Dec 10, 2007 5.351 5.447 5.194 5.412 98,637 +0.04(+0.81%)
Dec 07, 2007 5.360 5.368 5.229 5.368 109,634 +0.00(+0.00%)
Dec 06, 2007 5.360 5.447 5.290 5.368 65,070 +0.01(+0.16%)
Dec 05, 2007 5.499 5.517 5.298 5.360 159,698 -0.10(-1.76%)
Dec 04, 2007 5.630 5.665 5.456 5.456 414,940 -0.22(-3.85%)
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.