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

Information Svcs Group (NQ: III )

3.130 -0.040 (-1.26%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
May 31, 2022 5.985 6.054 5.902 5.930 259,832 -0.09(-1.53%)
May 27, 2022 5.801 6.036 5.801 6.022 171,723 +0.21(+3.64%)
May 26, 2022 5.534 5.824 5.506 5.810 271,849 +0.30(+5.52%)
May 25, 2022 5.387 5.589 5.350 5.506 205,571 +0.12(+2.22%)
May 24, 2022 5.626 5.658 5.332 5.387 265,651 -0.32(-5.65%)
May 23, 2022 5.746 5.838 5.672 5.709 1,481,508 -0.04(-0.64%)
May 20, 2022 5.866 5.866 5.617 5.746 164,135 -0.01(-0.16%)
May 19, 2022 5.727 5.847 5.727 5.755 171,506 -0.05(-0.79%)
May 18, 2022 5.948 5.966 5.732 5.801 153,661 -0.17(-2.93%)
May 17, 2022 5.930 6.022 5.875 5.976 225,840 +0.17(+2.85%)
May 16, 2022 5.774 5.921 5.672 5.810 242,810 +0.00(+0.00%)
May 13, 2022 5.893 6.234 5.783 5.810 549,154 -0.14(-2.32%)
May 12, 2022 5.700 5.969 5.617 5.948 406,588 +0.17(+3.03%)
May 11, 2022 5.727 6.050 5.718 5.774 629,341 +0.06(+0.97%)
May 10, 2022 5.580 6.031 5.580 5.718 553,441 +0.41(+7.63%)
May 09, 2022 5.304 5.414 5.249 5.313 461,241 -0.14(-2.53%)
May 06, 2022 5.470 5.491 5.267 5.451 611,209 -0.06(-1.17%)
May 05, 2022 5.663 5.718 5.435 5.516 1,219,691 -0.22(-3.85%)
May 04, 2022 5.691 5.755 5.506 5.737 211,313 +0.05(+0.81%)
May 03, 2022 5.921 5.921 5.654 5.691 287,733 -0.17(-2.98%)
May 02, 2022 5.755 5.866 5.681 5.866 1,097,996 +0.09(+1.60%)
Apr 29, 2022 5.718 5.884 5.663 5.774 322,387 -0.03(-0.48%)
Apr 28, 2022 5.645 5.820 5.516 5.801 399,277 +0.22(+3.96%)
Apr 27, 2022 5.608 5.691 5.562 5.580 165,012 -0.04(-0.66%)
Apr 26, 2022 5.801 5.801 5.585 5.617 168,779 -0.20(-3.48%)
Apr 25, 2022 5.737 5.847 5.709 5.820 218,722 -0.03(-0.47%)
Apr 22, 2022 5.995 6.068 5.810 5.847 212,264 -0.24(-3.93%)
Apr 21, 2022 6.252 6.271 6.068 6.087 155,428 -0.09(-1.49%)
Apr 20, 2022 6.022 6.289 6.022 6.179 191,154 +0.07(+1.21%)
Apr 19, 2022 5.764 6.119 5.755 6.105 326,032 +0.39(+6.76%)
Apr 18, 2022 6.096 6.110 5.668 5.718 382,207 -0.43(-7.04%)
Apr 14, 2022 6.133 6.234 6.105 6.151 215,228 +0.02(+0.30%)
Apr 13, 2022 6.087 6.234 6.077 6.133 161,574 +0.04(+0.60%)
Apr 12, 2022 6.234 6.252 6.041 6.096 223,188 +0.05(+0.76%)
Apr 11, 2022 6.133 6.289 5.995 6.050 306,798 -0.06(-0.90%)
Apr 08, 2022 6.169 6.211 6.087 6.105 151,557 -0.10(-1.63%)
Apr 07, 2022 6.216 6.289 6.096 6.206 171,980 -0.03(-0.44%)
Apr 06, 2022 6.160 6.272 6.087 6.234 228,783 -0.02(-0.29%)
Apr 05, 2022 6.363 6.372 6.216 6.252 182,711 -0.16(-2.44%)
Apr 04, 2022 6.308 6.519 6.289 6.409 216,798 +0.08(+1.31%)
Apr 01, 2022 6.326 6.381 6.271 6.326 315,776 +0.06(+0.88%)
Mar 31, 2022 6.446 6.473 6.262 6.271 486,009 -0.13(-2.01%)
Mar 30, 2022 6.584 6.584 6.294 6.400 295,273 -0.21(-3.20%)
Mar 29, 2022 6.455 6.648 6.418 6.611 356,283 +0.27(+4.21%)
Mar 28, 2022 6.317 6.418 6.252 6.344 524,609 +0.09(+1.47%)
Mar 25, 2022 6.731 6.731 6.188 6.252 955,710 -0.58(-8.49%)
Mar 24, 2022 6.611 6.906 6.519 6.832 299,979 +0.21(+3.20%)
Mar 23, 2022 6.768 6.828 6.602 6.621 292,546 -0.21(-3.10%)
Mar 22, 2022 6.685 6.860 6.584 6.832 220,833 +0.15(+2.20%)
Mar 21, 2022 6.694 6.915 6.604 6.685 224,772 -0.01(-0.14%)
Mar 18, 2022 6.667 7.067 6.648 6.694 624,474 +0.13(+1.96%)
Mar 17, 2022 6.575 6.703 6.474 6.565 231,118 +0.02(+0.28%)
Mar 16, 2022 6.666 6.822 6.465 6.547 322,766 -0.03(-0.42%)
Mar 15, 2022 5.979 6.602 5.979 6.575 342,190 +0.57(+9.47%)
Mar 14, 2022 6.666 6.666 5.997 6.006 724,095 -0.68(-10.15%)
Mar 11, 2022 6.740 6.850 6.547 6.685 428,874 -0.07(-1.09%)
Mar 10, 2022 6.804 6.804 6.529 6.758 238,482 -0.09(-1.34%)
Mar 09, 2022 6.492 6.859 6.465 6.850 453,567 +0.52(+8.26%)
Mar 08, 2022 6.116 6.546 6.106 6.327 621,310 +0.21(+3.45%)
Mar 07, 2022 6.841 6.868 6.116 6.116 390,270 -0.76(-11.07%)
Mar 04, 2022 7.006 7.006 6.712 6.877 432,831 -0.20(-2.85%)
Mar 03, 2022 6.941 7.116 6.859 7.079 226,265 +0.17(+2.39%)
Mar 02, 2022 6.648 6.937 6.602 6.914 343,251 +0.28(+4.14%)
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.