Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.896 2.923 2.769 2.769 33,633 -0.11(-3.77%)
Feb 26, 2016 2.896 2.923 2.869 2.878 20,722 -0.04(-1.24%)
Feb 25, 2016 2.878 2.914 2.878 2.914 11,289 +0.02(+0.63%)
Feb 24, 2016 2.815 2.896 2.815 2.896 9,126 +0.02(+0.63%)
Feb 23, 2016 2.824 2.914 2.751 2.878 75,948 +0.07(+2.58%)
Feb 22, 2016 2.860 2.887 2.787 2.805 15,598 +0.00(+0.00%)
Feb 19, 2016 2.805 2.878 2.805 2.805 30,760 -0.03(-0.96%)
Feb 18, 2016 2.941 3.014 2.760 2.833 21,269 -0.09(-3.10%)
Feb 17, 2016 2.923 2.977 2.887 2.923 8,248 +0.05(+1.73%)
Feb 16, 2016 2.896 2.932 2.873 2.873 13,748 -0.02(-0.78%)
Feb 12, 2016 2.896 2.896 2.896 2.896 17,458 +0.02(+0.63%)
Feb 11, 2016 2.923 2.923 2.878 2.878 17,520 -0.02(-0.63%)
Feb 10, 2016 2.941 2.986 2.742 2.896 38,788 -0.02(-0.62%)
Feb 09, 2016 2.941 2.941 2.824 2.914 23,820 -0.07(-2.42%)
Feb 08, 2016 3.122 3.158 2.606 2.986 49,423 -0.23(-7.04%)
Feb 05, 2016 3.430 3.475 3.195 3.213 37,840 -0.24(-7.07%)
Feb 04, 2016 3.448 3.502 3.357 3.457 43,023 -0.05(-1.29%)
Feb 03, 2016 3.538 3.620 3.493 3.502 51,730 -0.01(-0.26%)
Feb 02, 2016 3.385 3.520 3.167 3.511 36,132 +0.09(+2.65%)
Feb 01, 2016 3.167 3.466 3.167 3.421 27,984 -0.05(-1.31%)
Jan 29, 2016 3.258 3.620 3.258 3.466 49,149 +0.24(+7.28%)
Jan 28, 2016 3.077 3.339 2.959 3.231 59,585 +0.15(+5.00%)
Jan 27, 2016 3.041 3.149 2.652 3.077 24,336 +0.05(+1.80%)
Jan 26, 2016 3.032 3.095 2.941 3.023 29,552 +0.14(+4.70%)
Jan 25, 2016 2.959 2.959 2.869 2.887 18,621 -0.12(-3.92%)
Jan 22, 2016 2.896 3.032 2.896 3.005 23,553 +0.11(+3.75%)
Jan 21, 2016 2.643 2.914 2.633 2.896 35,705 +0.27(+10.34%)
Jan 20, 2016 2.634 2.643 2.587 2.624 13,112 -0.02(-0.68%)
Jan 19, 2016 2.624 2.688 2.588 2.643 28,704 -0.01(-0.34%)
Jan 15, 2016 2.742 2.652 2.652 2.652 75,028 -0.13(-4.56%)
Jan 14, 2016 2.815 2.833 2.760 2.778 17,033 -0.03(-0.97%)
Jan 13, 2016 2.842 2.842 2.796 2.805 12,403 -0.01(-0.32%)
Jan 12, 2016 2.851 2.905 2.787 2.815 33,264 +0.05(+1.97%)
Jan 11, 2016 2.851 2.860 2.751 2.760 29,843 -0.07(-2.56%)
Jan 08, 2016 2.842 2.932 2.833 2.833 58,096 +0.00(+0.00%)
Jan 07, 2016 2.896 2.914 2.833 2.833 33,136 -0.11(-3.69%)
Jan 06, 2016 3.032 3.032 2.923 2.941 33,986 -0.11(-3.56%)
Jan 05, 2016 3.249 3.258 3.014 3.050 30,370 -0.18(-5.60%)
Jan 04, 2016 3.258 3.267 3.176 3.231 52,534 -0.05(-1.38%)
Dec 31, 2015 3.186 3.276 3.276 3.276 44,862 +0.09(+2.84%)
Dec 30, 2015 3.213 3.249 3.149 3.186 59,178 +0.04(+1.15%)
Dec 29, 2015 3.167 3.176 3.113 3.149 48,168 +0.06(+2.05%)
Dec 28, 2015 3.032 3.122 3.032 3.086 66,260 +0.03(+0.89%)
Dec 24, 2015 2.905 3.059 3.059 3.059 103,758 +0.15(+5.30%)
Dec 23, 2015 2.996 3.104 2.778 2.905 118,192 -0.11(-3.60%)
Dec 22, 2015 3.068 3.068 3.005 3.014 31,074 -0.05(-1.48%)
Dec 21, 2015 3.041 3.077 3.041 3.059 29,367 +0.03(+0.90%)
Dec 18, 2015 3.059 3.140 3.023 3.032 67,229 -0.06(-2.05%)
Dec 17, 2015 3.096 3.167 3.068 3.095 31,983 +0.00(+0.00%)
Dec 16, 2015 3.122 3.170 3.086 3.095 31,810 -0.02(-0.58%)
Dec 15, 2015 3.167 3.195 3.113 3.113 25,005 -0.03(-0.86%)
Dec 14, 2015 3.204 3.204 3.131 3.140 19,970 -0.05(-1.70%)
Dec 11, 2015 3.204 3.240 3.170 3.195 32,685 +0.01(+0.28%)
Dec 10, 2015 3.195 3.240 3.186 3.186 25,037 -0.02(-0.56%)
Dec 09, 2015 3.249 3.257 3.195 3.204 22,924 -0.05(-1.39%)
Dec 08, 2015 3.176 3.285 3.140 3.249 27,532 +0.10(+3.16%)
Dec 07, 2015 3.186 3.204 3.140 3.149 72,644 -0.05(-1.69%)
Dec 04, 2015 3.312 3.312 3.167 3.204 39,924 +0.05(+1.43%)
Dec 03, 2015 3.321 3.321 3.140 3.158 71,047 -0.16(-4.90%)
Dec 02, 2015 3.339 3.355 3.258 3.321 66,588 -0.05(-1.34%)
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.