Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 28, 2010 2.286 2.330 2.208 2.234 65,861 -0.05(-2.29%)
May 27, 2010 2.269 2.347 2.217 2.286 80,299 +0.06(+2.75%)
May 26, 2010 2.217 2.313 2.208 2.225 70,979 -0.03(-1.16%)
May 25, 2010 2.251 2.304 2.225 2.251 152,037 -0.12(-5.15%)
May 24, 2010 2.583 2.609 2.347 2.374 93,787 -0.20(-7.80%)
May 21, 2010 2.592 2.609 2.548 2.574 96,187 -0.05(-1.99%)
May 20, 2010 2.688 2.740 2.609 2.627 105,632 -0.08(-2.90%)
May 19, 2010 2.801 2.810 2.697 2.705 41,147 -0.10(-3.43%)
May 18, 2010 2.810 2.827 2.670 2.801 55,142 +0.03(+0.94%)
May 17, 2010 2.836 2.845 2.679 2.775 48,583 -0.04(-1.55%)
May 14, 2010 2.880 2.880 2.775 2.819 105,638 -0.08(-2.71%)
May 13, 2010 2.880 2.915 2.845 2.897 114,836 +0.01(+0.30%)
May 12, 2010 2.871 2.923 2.819 2.889 77,313 +0.03(+1.22%)
May 11, 2010 2.801 2.906 2.793 2.854 77,754 -0.08(-2.68%)
May 10, 2010 2.897 3.037 2.871 2.932 74,416 +0.10(+3.70%)
May 07, 2010 2.836 3.011 2.618 2.827 135,373 -0.03(-1.22%)
May 06, 2010 2.836 3.046 2.797 2.862 74,637 -0.06(-2.09%)
May 05, 2010 2.993 3.046 2.880 2.923 46,242 -0.06(-2.05%)
May 04, 2010 2.993 3.081 2.976 2.985 75,317 -0.04(-1.44%)
May 03, 2010 2.985 3.081 2.976 3.028 40,544 +0.03(+0.87%)
Apr 30, 2010 3.089 3.098 2.976 3.002 43,623 -0.10(-3.10%)
Apr 29, 2010 3.063 3.098 2.801 3.098 66,394 +0.04(+1.43%)
Apr 28, 2010 3.046 3.054 3.037 3.054 18,954 +0.03(+0.86%)
Apr 27, 2010 3.002 3.054 2.976 3.028 41,596 +0.01(+0.29%)
Apr 26, 2010 3.046 3.054 3.011 3.019 19,300 -0.03(-1.14%)
Apr 23, 2010 3.046 3.054 3.019 3.054 68,950 +0.00(+0.00%)
Apr 22, 2010 3.019 3.054 3.019 3.054 41,115 +0.01(+0.29%)
Apr 21, 2010 3.046 3.054 2.993 3.046 18,531 -0.01(-0.29%)
Apr 20, 2010 3.063 3.063 3.028 3.054 20,003 +0.01(+0.29%)
Apr 19, 2010 2.985 3.063 2.985 3.046 12,330 +0.07(+2.35%)
Apr 16, 2010 3.063 3.063 2.976 2.976 45,350 -0.08(-2.57%)
Apr 15, 2010 3.054 3.054 3.028 3.054 14,966 +0.00(+0.00%)
Apr 14, 2010 2.993 3.054 2.958 3.054 56,975 +0.09(+2.94%)
Apr 13, 2010 2.993 3.028 2.950 2.967 61,544 -0.02(-0.58%)
Apr 12, 2010 3.019 3.019 2.976 2.985 28,997 -0.03(-0.87%)
Apr 09, 2010 2.993 3.019 2.976 3.011 16,224 +0.03(+1.17%)
Apr 08, 2010 3.011 3.011 2.976 2.976 10,863 -0.03(-1.16%)
Apr 07, 2010 2.993 3.054 2.985 3.011 25,074 +0.03(+0.88%)
Apr 06, 2010 3.054 3.054 2.967 2.985 67,380 -0.07(-2.29%)
Apr 05, 2010 3.002 3.054 2.993 3.054 63,717 +0.08(+2.64%)
Apr 01, 2010 3.002 2.976 2.976 2.976 67,723 +0.00(+0.00%)
Mar 31, 2010 3.054 3.063 2.950 2.976 65,975 -0.06(-2.01%)
Mar 30, 2010 3.054 3.081 3.028 3.037 31,983 -0.03(-0.85%)
Mar 29, 2010 3.028 3.089 3.028 3.063 18,397 +0.03(+1.15%)
Mar 26, 2010 3.037 3.107 3.019 3.028 44,474 -0.02(-0.57%)
Mar 25, 2010 3.054 3.089 3.037 3.046 20,799 +0.01(+0.29%)
Mar 24, 2010 3.046 3.124 3.037 3.037 33,080 -0.10(-3.33%)
Mar 23, 2010 3.063 3.142 3.046 3.142 22,787 +0.02(+0.56%)
Mar 22, 2010 3.115 3.194 2.985 3.124 32,869 -0.01(-0.28%)
Mar 19, 2010 3.072 3.133 3.046 3.133 71,376 +0.08(+2.57%)
Mar 18, 2010 3.098 3.142 3.011 3.054 22,459 -0.03(-1.13%)
Mar 17, 2010 3.046 3.211 2.993 3.089 25,002 +0.05(+1.72%)
Mar 16, 2010 3.072 3.124 2.985 3.037 17,744 -0.03(-1.14%)
Mar 15, 2010 3.081 3.115 3.011 3.072 25,832 -0.02(-0.57%)
Mar 12, 2010 3.150 3.150 3.011 3.089 39,154 -0.10(-3.28%)
Mar 11, 2010 3.142 3.229 3.124 3.194 78,833 -0.01(-0.27%)
Mar 10, 2010 3.098 3.203 3.063 3.203 69,137 +0.10(+3.09%)
Mar 09, 2010 2.967 3.159 2.923 3.107 58,322 +0.14(+4.71%)
Mar 08, 2010 2.923 2.985 2.766 2.967 31,435 -0.04(-1.45%)
Mar 05, 2010 2.976 3.168 2.976 3.011 66,340 +0.01(+0.29%)
Mar 04, 2010 3.011 3.019 2.862 3.002 31,555 +0.03(+1.18%)
Mar 03, 2010 3.028 3.115 2.961 2.967 36,772 -0.05(-1.73%)
Mar 02, 2010 2.854 3.037 2.793 3.019 60,983 +0.16(+5.49%)
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.