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 (%)
Sep 28, 2018 4.253 4.389 4.226 4.326 59,558 +0.05(+1.06%)
Sep 27, 2018 4.244 4.331 4.145 4.281 49,196 +0.04(+0.85%)
Sep 26, 2018 4.163 4.299 4.091 4.244 85,695 +0.06(+1.52%)
Sep 25, 2018 4.244 4.371 4.163 4.181 101,874 -0.08(-1.91%)
Sep 24, 2018 4.281 4.317 4.136 4.262 68,082 -0.07(-1.67%)
Sep 21, 2018 4.471 4.606 4.290 4.335 260,556 -0.15(-3.43%)
Sep 20, 2018 4.480 4.570 4.471 4.489 57,483 +0.01(+0.20%)
Sep 19, 2018 4.425 4.516 4.398 4.480 81,142 +0.04(+0.81%)
Sep 18, 2018 4.525 4.543 4.443 4.443 79,687 -0.08(-1.80%)
Sep 17, 2018 4.525 4.529 4.389 4.525 84,139 +0.01(+0.20%)
Sep 14, 2018 4.525 4.534 4.507 4.516 93,592 +0.01(+0.20%)
Sep 13, 2018 4.525 4.597 4.462 4.507 92,795 -0.02(-0.40%)
Sep 12, 2018 4.634 4.760 4.480 4.525 152,104 -0.10(-2.15%)
Sep 11, 2018 4.706 4.706 4.624 4.624 132,857 -0.08(-1.73%)
Sep 10, 2018 4.887 4.936 4.624 4.706 211,646 -0.14(-2.80%)
Sep 07, 2018 4.787 4.887 4.760 4.842 179,560 +0.05(+1.13%)
Sep 06, 2018 4.398 4.824 4.344 4.787 144,704 +0.09(+1.93%)
Sep 05, 2018 4.606 4.786 4.606 4.697 106,309 +0.05(+0.97%)
Sep 04, 2018 4.480 4.688 4.453 4.652 318,758 +0.17(+3.84%)
Aug 31, 2018 4.480 4.480 4.480 0 -0.01(-0.20%)
Aug 30, 2018 4.326 4.570 4.299 4.489 179,116 +0.20(+4.64%)
Aug 29, 2018 3.955 4.299 3.955 4.290 228,798 +0.33(+8.47%)
Aug 28, 2018 3.928 3.964 3.873 3.955 231,396 +0.05(+1.16%)
Aug 27, 2018 3.891 3.964 3.891 3.910 97,271 +0.02(+0.47%)
Aug 24, 2018 3.855 3.937 3.846 3.891 161,107 +0.04(+0.94%)
Aug 23, 2018 3.855 3.882 3.837 3.855 51,859 -0.03(-0.70%)
Aug 22, 2018 3.846 3.900 3.828 3.882 72,083 +0.05(+1.18%)
Aug 21, 2018 3.846 3.855 3.810 3.837 16,682 +0.01(+0.24%)
Aug 20, 2018 3.828 3.846 3.756 3.828 47,200 -0.01(-0.24%)
Aug 17, 2018 3.792 3.851 3.792 3.837 30,718 +0.04(+0.95%)
Aug 16, 2018 3.756 3.864 3.710 3.801 64,382 +0.02(+0.48%)
Aug 15, 2018 3.846 3.846 3.747 3.783 49,158 -0.05(-1.41%)
Aug 14, 2018 3.873 3.900 3.819 3.837 28,016 -0.02(-0.47%)
Aug 13, 2018 3.873 3.919 3.846 3.855 59,776 -0.01(-0.23%)
Aug 10, 2018 3.756 3.919 3.747 3.864 79,448 +0.10(+2.64%)
Aug 09, 2018 3.801 3.837 3.729 3.765 155,350 +0.02(+0.48%)
Aug 08, 2018 3.783 3.792 3.729 3.747 147,091 -0.03(-0.72%)
Aug 07, 2018 3.747 3.873 3.683 3.774 37,230 +0.05(+1.46%)
Aug 06, 2018 3.756 3.891 3.647 3.720 119,328 +0.06(+1.73%)
Aug 03, 2018 3.701 3.792 3.647 3.656 41,768 -0.05(-1.46%)
Aug 02, 2018 3.683 3.729 3.618 3.710 53,599 +0.03(+0.74%)
Aug 01, 2018 3.710 3.738 3.665 3.683 13,765 -0.03(-0.73%)
Jul 31, 2018 3.701 3.738 3.665 3.710 53,252 +0.04(+0.99%)
Jul 30, 2018 3.665 3.701 3.665 3.674 61,372 +0.00(+0.00%)
Jul 27, 2018 3.720 3.720 3.665 3.674 34,033 -0.04(-0.98%)
Jul 26, 2018 3.720 3.674 3.710 24,325 +0.04(+0.99%)
Jul 25, 2018 3.710 3.742 3.674 3.674 31,421 -0.01(-0.25%)
Jul 24, 2018 3.688 3.710 3.670 3.683 23,013 +0.00(+0.00%)
Jul 23, 2018 3.674 3.729 3.665 3.683 29,874 +0.01(+0.25%)
Jul 20, 2018 3.701 3.729 3.656 3.674 68,629 -0.04(-0.98%)
Jul 19, 2018 3.720 3.828 3.692 3.710 33,434 +0.00(+0.00%)
Jul 18, 2018 3.683 3.765 3.665 3.710 44,357 +0.01(+0.24%)
Jul 17, 2018 3.692 3.765 3.665 3.701 52,282 +0.00(+0.00%)
Jul 16, 2018 3.665 3.729 3.665 3.701 76,281 +0.02(+0.49%)
Jul 13, 2018 3.801 3.801 3.665 3.683 77,476 -0.13(-3.33%)
Jul 12, 2018 3.765 3.855 3.756 3.810 43,329 +0.05(+1.45%)
Jul 11, 2018 3.810 3.828 3.756 3.756 29,863 -0.05(-1.19%)
Jul 10, 2018 3.855 3.891 3.787 3.801 42,094 -0.03(-0.71%)
Jul 09, 2018 3.846 3.900 3.792 3.828 57,702 +0.01(+0.24%)
Jul 06, 2018 3.819 3.837 3.783 3.819 145,959 +0.05(+1.20%)
Jul 05, 2018 3.783 3.846 3.647 3.774 162,504 -0.02(-0.48%)
Jul 03, 2018 3.792 3.792 3.792 0 +0.06(+1.70%)
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.