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 (%)
Sep 30, 2021 6.504 6.677 6.504 6.558 672,278 +0.09(+1.41%)
Sep 29, 2021 6.558 6.583 6.417 6.467 316,462 -0.06(-0.98%)
Sep 28, 2021 6.595 6.622 6.449 6.531 376,926 -0.16(-2.32%)
Sep 27, 2021 6.787 6.805 6.467 6.686 536,154 -0.15(-2.14%)
Sep 24, 2021 6.805 6.887 6.769 6.832 297,694 +0.00(+0.00%)
Sep 23, 2021 6.942 6.970 6.695 6.832 600,637 -0.05(-0.66%)
Sep 22, 2021 6.558 6.906 6.513 6.878 314,144 +0.38(+5.91%)
Sep 21, 2021 6.522 6.732 6.494 6.494 737,479 +0.05(+0.85%)
Sep 20, 2021 6.787 6.787 6.376 6.440 963,993 -0.47(-6.75%)
Sep 17, 2021 6.979 7.218 6.851 6.906 773,380 -0.05(-0.66%)
Sep 16, 2021 7.180 7.417 6.942 6.951 915,220 -0.26(-3.55%)
Sep 15, 2021 7.581 7.645 7.198 7.207 1,595,852 -0.28(-3.78%)
Sep 14, 2021 7.052 7.508 6.997 7.490 591,489 +0.47(+6.77%)
Sep 13, 2021 7.088 7.116 6.778 7.015 526,352 -0.03(-0.39%)
Sep 10, 2021 7.189 7.399 6.988 7.043 472,559 -0.09(-1.28%)
Sep 09, 2021 6.942 7.189 6.896 7.134 552,967 +0.26(+3.72%)
Sep 08, 2021 6.933 7.152 6.723 6.878 714,394 -0.05(-0.79%)
Sep 07, 2021 6.769 7.006 6.732 6.933 654,166 +0.20(+2.99%)
Sep 03, 2021 6.677 6.828 6.595 6.732 292,291 +0.07(+1.10%)
Sep 02, 2021 6.495 6.732 6.415 6.659 474,868 +0.23(+3.54%)
Sep 01, 2021 6.577 6.588 6.326 6.431 232,192 -0.15(-2.21%)
Aug 31, 2021 6.459 6.613 6.386 6.577 705,416 +0.15(+2.26%)
Aug 30, 2021 6.459 6.532 6.309 6.431 330,812 +0.01(+0.14%)
Aug 27, 2021 6.359 6.477 6.313 6.422 430,476 +0.09(+1.44%)
Aug 26, 2021 6.350 6.368 6.259 6.331 148,369 -0.03(-0.43%)
Aug 25, 2021 6.268 6.359 6.177 6.359 281,133 +0.09(+1.45%)
Aug 24, 2021 6.322 6.331 6.163 6.268 236,653 +0.00(+0.00%)
Aug 23, 2021 6.104 6.331 6.049 6.268 865,971 +0.24(+3.92%)
Aug 20, 2021 5.913 6.094 5.913 6.031 153,672 +0.09(+1.53%)
Aug 19, 2021 5.922 5.976 5.787 5.940 219,316 -0.07(-1.21%)
Aug 18, 2021 6.104 6.213 6.004 6.013 257,780 -0.09(-1.49%)
Aug 17, 2021 6.195 6.195 5.968 6.104 310,157 -0.09(-1.47%)
Aug 16, 2021 6.186 6.304 6.131 6.195 355,728 -0.03(-0.44%)
Aug 13, 2021 6.277 6.304 6.159 6.222 423,608 -0.05(-0.73%)
Aug 12, 2021 6.077 6.277 6.057 6.268 562,833 +0.24(+3.92%)
Aug 11, 2021 6.022 6.140 5.849 6.031 813,973 +0.05(+0.91%)
Aug 10, 2021 5.931 6.277 5.758 5.977 1,239,069 +0.09(+1.55%)
Aug 09, 2021 5.776 6.004 5.549 5.886 1,367,815 +0.48(+8.92%)
Aug 06, 2021 5.303 5.404 5.212 5.404 199,879 +0.14(+2.59%)
Aug 05, 2021 5.240 5.340 5.187 5.267 89,288 +0.01(+0.17%)
Aug 04, 2021 5.394 5.426 5.176 5.258 278,072 -0.15(-2.86%)
Aug 03, 2021 5.404 5.504 5.343 5.413 336,868 -0.01(-0.17%)
Aug 02, 2021 5.422 5.595 5.372 5.422 407,986 -0.01(-0.17%)
Jul 30, 2021 5.440 5.458 5.376 5.431 192,133 -0.01(-0.17%)
Jul 29, 2021 5.349 5.494 5.349 5.440 197,127 +0.07(+1.36%)
Jul 28, 2021 5.413 5.440 5.285 5.367 177,943 +0.00(+0.00%)
Jul 27, 2021 5.422 5.467 5.294 5.367 236,899 -0.05(-1.01%)
Jul 26, 2021 5.413 5.522 5.390 5.422 442,609 -0.02(-0.33%)
Jul 23, 2021 5.413 5.446 5.335 5.440 161,035 +0.05(+1.01%)
Jul 22, 2021 5.367 5.431 5.304 5.385 153,031 -0.02(-0.34%)
Jul 21, 2021 5.276 5.540 5.212 5.404 354,476 +0.17(+3.30%)
Jul 20, 2021 5.094 5.322 5.031 5.231 251,793 +0.16(+3.23%)
Jul 19, 2021 5.040 5.103 4.921 5.067 363,708 -0.10(-1.94%)
Jul 16, 2021 5.367 5.367 5.153 5.167 277,936 -0.16(-3.07%)
Jul 15, 2021 5.404 5.449 5.322 5.331 151,638 -0.08(-1.51%)
Jul 14, 2021 5.494 5.522 5.367 5.413 156,978 -0.09(-1.65%)
Jul 13, 2021 5.485 5.540 5.394 5.504 229,695 +0.03(+0.50%)
Jul 12, 2021 5.449 5.549 5.367 5.476 249,374 +0.02(+0.33%)
Jul 09, 2021 5.404 5.522 5.340 5.458 331,818 +0.12(+2.21%)
Jul 08, 2021 5.376 5.458 5.285 5.340 253,666 -0.19(-3.45%)
Jul 07, 2021 5.431 5.558 5.340 5.531 351,858 +0.14(+2.53%)
Jul 06, 2021 5.404 5.613 5.349 5.394 1,044,658 -0.07(-1.33%)
Jul 02, 2021 5.349 5.494 5.249 5.467 922,447 +0.10(+1.86%)
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.