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

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
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 (%)
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.