Skip to main content

Information Svcs Group (NQ: III )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.255 4.390 4.227 4.327 59,543 +0.05(+1.06%)
Sep 27, 2018 4.246 4.332 4.146 4.282 49,183 +0.04(+0.85%)
Sep 26, 2018 4.164 4.300 4.092 4.246 85,672 +0.06(+1.52%)
Sep 25, 2018 4.246 4.372 4.164 4.182 101,847 -0.08(-1.91%)
Sep 24, 2018 4.282 4.318 4.137 4.264 68,064 -0.07(-1.67%)
Sep 21, 2018 4.472 4.608 4.291 4.336 260,487 -0.15(-3.43%)
Sep 20, 2018 4.481 4.571 4.472 4.490 57,468 +0.01(+0.20%)
Sep 19, 2018 4.427 4.517 4.399 4.481 81,121 +0.04(+0.81%)
Sep 18, 2018 4.526 4.544 4.445 4.445 79,666 -0.08(-1.80%)
Sep 17, 2018 4.526 4.531 4.390 4.526 84,117 +0.01(+0.20%)
Sep 14, 2018 4.526 4.535 4.508 4.517 93,567 +0.01(+0.20%)
Sep 13, 2018 4.526 4.599 4.463 4.508 92,771 -0.02(-0.40%)
Sep 12, 2018 4.635 4.761 4.481 4.526 152,064 -0.10(-2.15%)
Sep 11, 2018 4.707 4.707 4.626 4.626 132,822 -0.08(-1.73%)
Sep 10, 2018 4.888 4.937 4.626 4.707 211,590 -0.14(-2.80%)
Sep 07, 2018 4.789 4.888 4.761 4.843 179,513 +0.05(+1.13%)
Sep 06, 2018 4.399 4.825 4.345 4.789 144,666 +0.09(+1.93%)
Sep 05, 2018 4.608 4.788 4.608 4.698 106,281 +0.05(+0.97%)
Sep 04, 2018 4.481 4.689 4.454 4.653 318,673 +0.17(+3.84%)
Aug 31, 2018 4.481 4.481 4.481 0 -0.01(-0.20%)
Aug 30, 2018 4.327 4.571 4.300 4.490 179,069 +0.20(+4.64%)
Aug 29, 2018 3.956 4.300 3.956 4.291 228,738 +0.33(+8.47%)
Aug 28, 2018 3.929 3.965 3.874 3.956 231,335 +0.05(+1.16%)
Aug 27, 2018 3.892 3.965 3.892 3.911 97,245 +0.02(+0.47%)
Aug 24, 2018 3.856 3.938 3.847 3.892 161,064 +0.04(+0.94%)
Aug 23, 2018 3.856 3.883 3.838 3.856 51,845 -0.03(-0.70%)
Aug 22, 2018 3.847 3.902 3.829 3.883 72,064 +0.05(+1.18%)
Aug 21, 2018 3.847 3.856 3.811 3.838 16,677 +0.01(+0.24%)
Aug 20, 2018 3.829 3.847 3.757 3.829 47,188 -0.01(-0.24%)
Aug 17, 2018 3.793 3.852 3.793 3.838 30,710 +0.04(+0.95%)
Aug 16, 2018 3.757 3.865 3.711 3.802 64,365 +0.02(+0.48%)
Aug 15, 2018 3.847 3.847 3.748 3.784 49,145 -0.05(-1.42%)
Aug 14, 2018 3.874 3.902 3.820 3.838 28,009 -0.02(-0.47%)
Aug 13, 2018 3.874 3.920 3.847 3.856 59,760 -0.01(-0.23%)
Aug 10, 2018 3.757 3.920 3.748 3.865 79,427 +0.10(+2.64%)
Aug 09, 2018 3.802 3.838 3.730 3.766 155,309 +0.02(+0.48%)
Aug 08, 2018 3.784 3.793 3.730 3.748 147,052 -0.03(-0.72%)
Aug 07, 2018 3.748 3.874 3.684 3.775 37,220 +0.05(+1.46%)
Aug 06, 2018 3.757 3.892 3.648 3.720 119,297 +0.06(+1.73%)
Aug 03, 2018 3.702 3.793 3.648 3.657 41,757 -0.05(-1.46%)
Aug 02, 2018 3.684 3.730 3.619 3.711 53,585 +0.03(+0.74%)
Aug 01, 2018 3.711 3.739 3.666 3.684 13,762 -0.03(-0.73%)
Jul 31, 2018 3.702 3.739 3.666 3.711 53,238 +0.04(+0.99%)
Jul 30, 2018 3.666 3.702 3.666 3.675 61,355 +0.00(+0.00%)
Jul 27, 2018 3.720 3.720 3.666 3.675 34,024 -0.04(-0.98%)
Jul 26, 2018 3.720 3.675 3.711 24,318 +0.04(+0.99%)
Jul 25, 2018 3.711 3.743 3.675 3.675 31,413 -0.01(-0.25%)
Jul 24, 2018 3.689 3.711 3.671 3.684 23,007 +0.00(+0.00%)
Jul 23, 2018 3.675 3.730 3.666 3.684 29,866 +0.01(+0.25%)
Jul 20, 2018 3.702 3.730 3.657 3.675 68,611 -0.04(-0.98%)
Jul 19, 2018 3.720 3.829 3.693 3.711 33,425 +0.00(+0.00%)
Jul 18, 2018 3.684 3.766 3.666 3.711 44,345 +0.01(+0.24%)
Jul 17, 2018 3.693 3.766 3.666 3.702 52,268 +0.00(+0.00%)
Jul 16, 2018 3.666 3.730 3.666 3.702 76,261 +0.02(+0.49%)
Jul 13, 2018 3.802 3.802 3.666 3.684 77,455 -0.13(-3.33%)
Jul 12, 2018 3.766 3.856 3.757 3.811 43,318 +0.05(+1.45%)
Jul 11, 2018 3.811 3.829 3.757 3.757 29,855 -0.05(-1.19%)
Jul 10, 2018 3.856 3.892 3.788 3.802 42,083 -0.03(-0.71%)
Jul 09, 2018 3.847 3.902 3.793 3.829 57,687 +0.01(+0.24%)
Jul 06, 2018 3.820 3.838 3.784 3.820 145,920 +0.05(+1.20%)
Jul 05, 2018 3.784 3.847 3.648 3.775 162,461 -0.02(-0.48%)
Jul 03, 2018 3.793 3.793 3.793 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.