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, 2023 5.126 5.169 5.106 5.126 119,276 +0.01(+0.19%)
Jun 29, 2023 5.011 5.135 5.001 5.116 97,862 +0.10(+1.90%)
Jun 28, 2023 4.886 5.030 4.886 5.020 127,281 +0.13(+2.74%)
Jun 27, 2023 4.877 4.953 4.829 4.886 221,982 +0.02(+0.39%)
Jun 26, 2023 5.001 5.035 4.782 4.867 303,609 -0.50(-9.27%)
Jun 23, 2023 5.422 5.432 5.269 5.365 550,693 -0.09(-1.58%)
Jun 22, 2023 5.250 5.470 5.173 5.451 333,169 -0.01(-0.18%)
Jun 21, 2023 5.412 5.518 5.374 5.460 183,567 +0.04(+0.71%)
Jun 20, 2023 5.546 5.546 5.355 5.422 206,844 -0.17(-3.08%)
Jun 16, 2023 5.126 5.613 5.106 5.594 754,209 +0.51(+9.96%)
Jun 15, 2023 5.049 5.112 5.001 5.087 175,691 +0.01(+0.19%)
Jun 14, 2023 5.068 5.192 5.039 5.078 182,675 +0.02(+0.38%)
Jun 13, 2023 4.953 5.087 4.950 5.059 127,638 +0.11(+2.32%)
Jun 12, 2023 4.944 4.968 4.906 4.944 82,066 -0.01(-0.19%)
Jun 09, 2023 4.992 5.049 4.949 4.953 68,394 -0.09(-1.71%)
Jun 08, 2023 5.059 5.068 4.944 5.039 145,670 -0.02(-0.38%)
Jun 07, 2023 4.973 5.116 4.973 5.059 228,023 +0.09(+1.73%)
Jun 06, 2023 4.867 4.992 4.867 4.973 82,787 +0.09(+1.86%)
Jun 05, 2023 4.929 4.929 4.853 4.882 160,458 -0.05(-0.96%)
Jun 02, 2023 4.815 5.025 4.815 4.929 181,424 +0.13(+2.77%)
Jun 01, 2023 4.853 4.863 4.758 4.796 122,043 -0.04(-0.78%)
May 31, 2023 4.815 4.891 4.815 4.834 71,049 +0.02(+0.39%)
May 30, 2023 4.882 4.929 4.806 4.815 71,091 -0.04(-0.88%)
May 26, 2023 4.787 4.877 4.777 4.858 85,352 +0.05(+1.08%)
May 25, 2023 4.825 4.853 4.758 4.806 110,206 -0.03(-0.59%)
May 24, 2023 4.901 4.901 4.796 4.834 102,597 -0.09(-1.73%)
May 23, 2023 5.071 5.129 4.834 4.920 159,847 -0.17(-3.35%)
May 22, 2023 5.100 5.138 5.052 5.090 190,721 -0.01(-0.19%)
May 19, 2023 5.119 5.185 5.071 5.100 99,650 +0.01(+0.19%)
May 18, 2023 5.005 5.166 4.976 5.090 129,003 +0.09(+1.70%)
May 17, 2023 4.929 5.005 4.867 5.005 150,454 +0.10(+2.13%)
May 16, 2023 4.929 4.976 4.891 4.901 58,054 -0.02(-0.39%)
May 15, 2023 4.891 4.958 4.844 4.920 99,294 +0.07(+1.37%)
May 12, 2023 4.834 5.005 4.815 4.853 68,709 +0.03(+0.59%)
May 11, 2023 4.948 4.948 4.768 4.825 135,268 -0.14(-2.86%)
May 10, 2023 4.882 5.024 4.882 4.967 107,832 +0.11(+2.34%)
May 09, 2023 4.664 4.939 4.664 4.853 123,551 +0.11(+2.40%)
May 08, 2023 4.730 4.749 4.692 4.740 185,833 +0.00(+0.00%)
May 05, 2023 4.777 4.815 4.697 4.740 102,164 +0.01(+0.20%)
May 04, 2023 4.796 4.825 4.730 4.730 122,177 -0.09(-1.77%)
May 03, 2023 4.815 4.976 4.806 4.815 138,254 +0.02(+0.40%)
May 02, 2023 4.844 4.849 4.711 4.796 79,992 -0.07(-1.36%)
May 01, 2023 4.825 4.901 4.825 4.863 72,440 +0.04(+0.79%)
Apr 28, 2023 4.721 4.872 4.721 4.825 90,862 +0.11(+2.41%)
Apr 27, 2023 4.702 4.711 4.626 4.711 133,130 +0.04(+0.81%)
Apr 26, 2023 4.607 4.711 4.607 4.673 94,291 +0.05(+1.02%)
Apr 25, 2023 4.607 4.696 4.597 4.626 59,017 -0.04(-0.81%)
Apr 24, 2023 4.768 4.792 4.626 4.664 93,995 -0.10(-2.19%)
Apr 21, 2023 4.740 4.787 4.702 4.768 139,009 +0.03(+0.60%)
Apr 20, 2023 4.740 4.787 4.683 4.740 96,860 -0.03(-0.60%)
Apr 19, 2023 4.711 4.820 4.711 4.768 94,319 -0.02(-0.40%)
Apr 18, 2023 4.901 4.901 4.758 4.787 103,511 -0.08(-1.56%)
Apr 17, 2023 4.834 4.872 4.768 4.863 99,683 +0.04(+0.79%)
Apr 14, 2023 4.891 4.948 4.787 4.825 88,439 -0.08(-1.55%)
Apr 13, 2023 4.910 4.976 4.882 4.901 62,674 +0.03(+0.58%)
Apr 12, 2023 4.882 4.972 4.834 4.872 61,439 +0.04(+0.78%)
Apr 11, 2023 4.815 4.995 4.806 4.834 141,477 +0.01(+0.20%)
Apr 10, 2023 4.777 4.849 4.758 4.825 109,595 +0.01(+0.20%)
Apr 06, 2023 4.740 4.844 4.715 4.815 69,694 +0.07(+1.40%)
Apr 05, 2023 4.711 4.787 4.673 4.749 103,393 +0.01(+0.20%)
Apr 04, 2023 4.853 4.853 4.721 4.740 70,881 -0.09(-1.96%)
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.