Skip to main content

Information Svcs Group (NQ: III )

3.070 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.767 4.843 4.767 4.824 121,339 +0.07(+1.39%)
Mar 30, 2023 4.767 4.819 4.736 4.757 86,900 -0.01(-0.20%)
Mar 29, 2023 4.890 4.890 4.719 4.767 135,098 -0.05(-0.98%)
Mar 28, 2023 4.748 4.852 4.738 4.814 155,982 +0.05(+0.99%)
Mar 27, 2023 4.748 4.786 4.634 4.767 119,531 +0.08(+1.62%)
Mar 24, 2023 4.549 4.724 4.539 4.691 120,789 +0.09(+2.06%)
Mar 23, 2023 4.511 4.634 4.426 4.596 96,830 +0.12(+2.75%)
Mar 22, 2023 4.615 4.644 4.426 4.473 127,809 -0.16(-3.48%)
Mar 21, 2023 4.444 4.653 4.430 4.634 123,038 +0.25(+5.62%)
Mar 20, 2023 4.407 4.463 4.359 4.388 137,095 -0.02(-0.43%)
Mar 17, 2023 4.577 4.577 4.373 4.407 265,761 -0.22(-4.71%)
Mar 16, 2023 4.521 4.662 4.432 4.625 119,893 +0.02(+0.41%)
Mar 15, 2023 4.549 4.625 4.484 4.606 396,459 -0.07(-1.41%)
Mar 14, 2023 4.794 4.794 4.587 4.672 252,258 +0.00(+0.00%)
Mar 13, 2023 4.606 4.719 4.484 4.672 116,098 -0.03(-0.60%)
Mar 10, 2023 5.076 5.076 4.662 4.700 205,237 -0.30(-6.01%)
Mar 09, 2023 5.057 5.076 4.982 5.001 131,467 -0.05(-0.93%)
Mar 08, 2023 5.057 5.104 5.010 5.048 146,476 -0.01(-0.19%)
Mar 07, 2023 5.095 5.132 5.010 5.057 112,319 +0.06(+1.13%)
Mar 06, 2023 5.038 5.038 4.977 5.001 218,093 -0.03(-0.56%)
Mar 03, 2023 5.010 5.095 4.993 5.029 98,371 +0.02(+0.38%)
Mar 02, 2023 4.907 5.029 4.907 5.010 111,156 +0.05(+0.95%)
Mar 01, 2023 4.954 5.001 4.888 4.963 100,742 +0.01(+0.19%)
Feb 28, 2023 4.916 5.038 4.916 4.954 148,706 +0.01(+0.19%)
Feb 27, 2023 4.860 4.963 4.859 4.944 84,848 +0.12(+2.53%)
Feb 24, 2023 4.756 4.841 4.709 4.822 157,528 +0.00(+0.00%)
Feb 23, 2023 4.766 4.845 4.700 4.822 219,576 +0.09(+1.99%)
Feb 22, 2023 4.954 4.977 4.719 4.728 182,967 -0.22(-4.37%)
Feb 21, 2023 5.029 5.072 4.890 4.944 95,401 -0.15(-2.95%)
Feb 17, 2023 5.057 5.104 5.010 5.095 131,352 +0.07(+1.31%)
Feb 16, 2023 5.029 5.137 5.029 5.029 124,223 -0.06(-1.11%)
Feb 15, 2023 5.010 5.118 5.010 5.085 60,934 +0.01(+0.18%)
Feb 14, 2023 5.151 5.168 5.001 5.076 176,444 -0.08(-1.46%)
Feb 13, 2023 5.226 5.283 4.954 5.151 191,985 -0.02(-0.36%)
Feb 10, 2023 4.991 5.203 4.991 5.170 253,925 +0.16(+3.19%)
Feb 09, 2023 4.972 5.085 4.972 5.010 143,818 +0.05(+0.95%)
Feb 08, 2023 5.001 5.104 4.935 4.963 108,012 -0.11(-2.22%)
Feb 07, 2023 4.925 5.076 4.925 5.076 84,809 +0.11(+2.27%)
Feb 06, 2023 5.151 5.153 4.925 4.963 173,456 -0.21(-4.00%)
Feb 03, 2023 5.226 5.245 5.095 5.170 110,987 -0.11(-2.14%)
Feb 02, 2023 5.029 5.301 5.029 5.283 353,276 +0.27(+5.44%)
Feb 01, 2023 4.916 5.095 4.888 5.010 181,112 +0.08(+1.72%)
Jan 31, 2023 4.747 4.951 4.747 4.925 129,115 +0.16(+3.35%)
Jan 30, 2023 4.897 4.897 4.719 4.766 147,382 -0.12(-2.50%)
Jan 27, 2023 4.860 4.982 4.860 4.888 98,686 -0.01(-0.19%)
Jan 26, 2023 4.841 4.916 4.836 4.897 116,525 +0.05(+0.97%)
Jan 25, 2023 4.794 4.878 4.662 4.850 166,813 +0.02(+0.39%)
Jan 24, 2023 4.916 5.029 4.808 4.831 112,462 -0.10(-2.10%)
Jan 23, 2023 4.822 4.977 4.803 4.935 163,771 +0.10(+2.14%)
Jan 20, 2023 4.841 4.888 4.794 4.831 128,177 +0.03(+0.59%)
Jan 19, 2023 4.841 4.888 4.784 4.803 152,152 -0.04(-0.78%)
Jan 18, 2023 4.982 5.036 4.841 4.841 242,024 -0.11(-2.28%)
Jan 17, 2023 4.907 4.996 4.888 4.954 105,966 +0.07(+1.35%)
Jan 13, 2023 4.775 4.921 4.775 4.888 153,138 +0.04(+0.78%)
Jan 12, 2023 4.719 4.869 4.681 4.850 106,034 +0.16(+3.41%)
Jan 11, 2023 4.606 4.766 4.606 4.690 376,057 +0.08(+1.84%)
Jan 10, 2023 4.493 4.643 4.493 4.606 87,667 +0.08(+1.87%)
Jan 09, 2023 4.606 4.634 4.455 4.521 186,206 -0.04(-0.93%)
Jan 06, 2023 4.455 4.634 4.380 4.563 157,164 +0.13(+2.86%)
Jan 05, 2023 4.418 4.502 4.371 4.437 160,565 +0.00(+0.00%)
Jan 04, 2023 4.418 4.502 4.375 4.437 360,479 +0.07(+1.51%)
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.