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 (%)
Jun 30, 2016 3.394 3.457 3.357 3.394 79,981 +0.01(+0.27%)
Jun 29, 2016 3.394 3.439 3.394 3.385 75,596 +0.03(+0.81%)
Jun 28, 2016 3.348 3.457 3.348 3.357 94,622 +0.01(+0.27%)
Jun 27, 2016 3.421 3.502 3.285 3.348 134,405 -0.05(-1.60%)
Jun 24, 2016 3.466 3.611 3.348 3.403 2,981,429 -0.20(-5.53%)
Jun 23, 2016 3.584 3.701 3.584 3.602 209,109 +0.03(+0.76%)
Jun 22, 2016 3.620 3.629 3.620 3.575 120,671 -0.01(-0.25%)
Jun 21, 2016 3.548 3.674 3.493 3.584 96,667 +0.05(+1.28%)
Jun 20, 2016 3.412 3.575 3.403 3.538 72,581 +0.12(+3.44%)
Jun 17, 2016 3.367 3.421 3.330 3.421 136,616 +0.02(+0.53%)
Jun 16, 2016 3.339 3.403 3.294 3.403 41,865 +0.03(+0.80%)
Jun 15, 2016 3.403 3.403 3.339 3.376 23,178 -0.03(-0.80%)
Jun 14, 2016 3.484 3.484 3.357 3.403 20,829 -0.06(-1.83%)
Jun 13, 2016 3.484 3.511 3.357 3.466 36,939 -0.07(-1.92%)
Jun 10, 2016 3.484 3.584 3.484 3.534 30,202 +0.00(+0.13%)
Jun 09, 2016 3.412 3.529 3.385 3.529 26,561 +0.08(+2.36%)
Jun 08, 2016 3.385 3.484 3.385 3.448 281,025 +0.05(+1.60%)
Jun 07, 2016 3.348 3.493 3.276 3.394 64,268 +0.02(+0.54%)
Jun 06, 2016 3.421 3.439 3.357 3.376 24,346 -0.01(-0.27%)
Jun 03, 2016 3.412 3.439 3.367 3.385 97,857 -0.05(-1.32%)
Jun 02, 2016 3.430 3.457 3.403 3.430 21,229 -0.04(-1.04%)
Jun 01, 2016 3.385 3.466 3.348 3.466 59,362 +0.05(+1.32%)
May 31, 2016 3.421 3.466 3.421 3.421 79,319 -0.03(-0.79%)
May 27, 2016 3.457 3.448 3.448 3.448 5,966 +0.00(+0.00%)
May 26, 2016 3.466 3.511 3.430 3.448 25,697 -0.03(-0.91%)
May 25, 2016 3.502 3.529 3.389 3.480 18,674 -0.04(-1.16%)
May 24, 2016 3.520 3.548 3.403 3.520 63,067 +0.04(+1.04%)
May 23, 2016 3.493 3.548 3.385 3.484 44,575 -0.04(-1.03%)
May 20, 2016 3.484 3.566 3.457 3.520 29,612 +0.02(+0.52%)
May 19, 2016 3.385 3.511 3.385 3.502 32,803 +0.05(+1.31%)
May 18, 2016 3.385 3.475 3.249 3.457 14,068 +0.04(+1.06%)
May 17, 2016 3.620 3.620 3.385 3.421 39,607 -0.24(-6.67%)
May 16, 2016 3.638 3.674 3.638 3.665 19,451 -0.03(-0.74%)
May 13, 2016 3.678 3.710 3.647 3.692 19,897 +0.03(+0.74%)
May 12, 2016 3.674 3.710 3.647 3.665 22,511 +0.00(+0.00%)
May 11, 2016 3.710 3.747 3.656 3.665 22,203 -0.05(-1.22%)
May 10, 2016 3.520 3.756 3.520 3.710 45,265 +0.01(+0.24%)
May 09, 2016 3.611 3.710 3.394 3.701 52,867 -0.05(-1.45%)
May 06, 2016 3.665 3.765 3.638 3.756 51,261 +0.05(+1.47%)
May 05, 2016 3.620 3.710 3.620 3.701 30,307 +0.05(+1.49%)
May 04, 2016 3.701 3.710 3.638 3.647 27,980 -0.05(-1.47%)
May 03, 2016 3.638 3.701 3.620 3.701 24,757 +0.02(+0.49%)
May 02, 2016 3.701 3.710 3.656 3.683 37,260 -0.03(-0.73%)
Apr 29, 2016 3.665 3.710 3.620 3.710 32,630 +0.00(+0.00%)
Apr 28, 2016 3.710 3.751 3.656 3.710 21,214 -0.05(-1.20%)
Apr 27, 2016 3.747 3.792 3.647 3.756 34,057 -0.02(-0.48%)
Apr 26, 2016 3.801 3.801 3.765 3.774 32,124 -0.02(-0.48%)
Apr 25, 2016 3.792 3.801 3.765 3.792 20,735 +0.03(+0.72%)
Apr 22, 2016 3.846 3.846 3.765 3.765 23,178 -0.05(-1.19%)
Apr 21, 2016 3.774 3.837 3.738 3.810 29,452 +0.01(+0.24%)
Apr 20, 2016 3.801 3.810 3.756 3.801 26,625 +0.00(+0.00%)
Apr 19, 2016 3.801 3.810 3.756 3.801 44,302 +0.04(+0.96%)
Apr 18, 2016 3.756 3.828 3.738 3.765 49,488 +0.03(+0.73%)
Apr 15, 2016 3.701 3.801 3.701 3.738 55,641 +0.04(+0.98%)
Apr 14, 2016 3.747 3.792 3.697 3.701 35,454 -0.09(-2.39%)
Apr 13, 2016 3.548 3.837 3.529 3.792 105,562 +0.14(+3.97%)
Apr 12, 2016 3.756 3.846 3.611 3.647 53,722 -0.07(-1.95%)
Apr 11, 2016 3.674 3.855 3.647 3.720 43,346 +0.03(+0.74%)
Apr 08, 2016 3.529 3.828 3.466 3.692 110,684 +0.14(+3.95%)
Apr 07, 2016 3.538 3.584 3.529 3.552 32,072 -0.00(-0.13%)
Apr 06, 2016 3.538 3.593 3.511 3.557 44,600 +0.05(+1.29%)
Apr 05, 2016 3.520 3.611 3.493 3.511 48,642 -0.06(-1.77%)
Apr 04, 2016 3.538 3.620 3.511 3.575 36,800 +0.06(+1.80%)
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.