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 (%)
Jan 31, 2014 4.696 4.775 4.653 4.731 282,334 -0.02(-0.37%)
Jan 30, 2014 4.714 4.757 4.365 4.749 153,789 +0.03(+0.74%)
Jan 29, 2014 4.740 4.757 4.199 4.714 279,637 -0.04(-0.92%)
Jan 28, 2014 4.591 4.801 4.591 4.757 449,977 +0.14(+3.02%)
Jan 27, 2014 4.626 4.679 4.583 4.618 301,954 -0.02(-0.38%)
Jan 24, 2014 4.696 4.705 4.626 4.635 184,727 -0.06(-1.30%)
Jan 23, 2014 4.714 4.748 4.653 4.696 156,875 -0.03(-0.55%)
Jan 22, 2014 4.565 4.757 4.504 4.722 350,216 +0.16(+3.44%)
Jan 21, 2014 4.338 4.583 4.338 4.565 421,190 +0.24(+5.44%)
Jan 17, 2014 4.295 4.330 4.330 4.330 198,878 +0.01(+0.20%)
Jan 16, 2014 4.277 4.338 4.190 4.321 106,342 +0.02(+0.41%)
Jan 15, 2014 4.234 4.330 4.200 4.303 151,770 +0.07(+1.65%)
Jan 14, 2014 4.347 4.347 4.199 4.234 215,166 -0.10(-2.41%)
Jan 13, 2014 4.146 4.364 4.146 4.338 318,062 +0.08(+1.84%)
Jan 10, 2014 4.155 4.312 4.138 4.260 263,167 +0.09(+2.09%)
Jan 09, 2014 4.146 4.216 4.138 4.172 200,281 +0.03(+0.63%)
Jan 08, 2014 4.024 4.190 3.893 4.146 580,199 +0.15(+3.71%)
Jan 07, 2014 3.736 4.024 3.719 3.998 412,801 +0.30(+8.02%)
Jan 06, 2014 3.518 3.710 3.509 3.701 167,639 +0.17(+4.95%)
Jan 03, 2014 3.614 3.666 3.492 3.526 259,376 -0.05(-1.46%)
Jan 02, 2014 3.684 3.710 3.518 3.579 186,334 -0.12(-3.30%)
Dec 31, 2013 3.631 3.701 3.701 3.701 240,463 +0.10(+2.91%)
Dec 30, 2013 3.596 3.649 3.596 3.596 61,445 -0.01(-0.24%)
Dec 27, 2013 3.579 3.614 3.579 3.605 90,661 +0.01(+0.24%)
Dec 26, 2013 3.640 3.640 3.509 3.596 118,841 -0.04(-1.20%)
Dec 24, 2013 3.422 3.649 3.422 3.640 72,724 +0.20(+5.84%)
Dec 23, 2013 3.448 3.500 3.439 3.439 152,298 -0.04(-1.25%)
Dec 20, 2013 3.457 3.505 3.387 3.483 285,132 +0.01(+0.25%)
Dec 19, 2013 3.448 3.535 3.352 3.474 78,852 -0.01(-0.25%)
Dec 18, 2013 3.535 3.535 3.291 3.483 272,181 -0.03(-0.75%)
Dec 17, 2013 3.526 3.614 3.483 3.509 83,375 -0.04(-1.23%)
Dec 16, 2013 3.596 3.692 3.369 3.553 158,898 -0.04(-1.21%)
Dec 13, 2013 3.492 3.614 3.492 3.596 75,178 +0.06(+1.73%)
Dec 12, 2013 3.465 3.588 3.439 3.535 159,210 +0.06(+1.76%)
Dec 11, 2013 3.457 3.492 3.282 3.474 162,519 +0.10(+2.84%)
Dec 10, 2013 3.492 3.492 3.326 3.378 272,363 -0.12(-3.49%)
Dec 09, 2013 3.448 3.535 3.422 3.500 369,602 -0.03(-0.99%)
Dec 06, 2013 3.561 3.623 3.465 3.535 0 +0.00(+0.00%)
Dec 05, 2013 3.518 3.623 3.457 3.535 0 +0.01(+0.25%)
Dec 04, 2013 3.526 3.579 3.492 3.526 0 -0.02(-0.49%)
Dec 03, 2013 3.535 3.596 3.458 3.544 0 +0.02(+0.50%)
Dec 02, 2013 3.579 3.579 3.474 3.526 0 -0.05(-1.46%)
Nov 29, 2013 3.596 3.614 3.535 3.579 0 -0.03(-0.97%)
Nov 27, 2013 3.588 3.623 3.544 3.614 0 +0.03(+0.73%)
Nov 26, 2013 3.518 3.623 3.422 3.588 0 +0.03(+0.98%)
Nov 25, 2013 3.596 3.614 3.536 3.553 0 -0.06(-1.69%)
Nov 22, 2013 3.684 3.692 3.544 3.614 0 -0.04(-1.19%)
Nov 21, 2013 3.492 3.666 3.404 3.657 0 +0.17(+4.75%)
Nov 20, 2013 3.326 3.561 3.317 3.492 0 +0.18(+5.54%)
Nov 19, 2013 3.221 3.326 3.066 3.308 0 +0.09(+2.71%)
Nov 18, 2013 3.134 3.369 3.125 3.221 0 -0.01(-0.27%)
Nov 15, 2013 3.090 3.238 3.090 3.230 0 +0.14(+4.52%)
Nov 14, 2013 3.125 3.186 3.073 3.090 0 +0.00(+0.00%)
Nov 12, 2013 3.108 3.195 3.011 3.090 0 -0.09(-2.75%)
Nov 11, 2013 3.046 3.317 3.046 3.177 0 -0.21(-6.19%)
Nov 08, 2013 3.526 3.657 3.064 3.387 0 -0.13(-3.72%)
Nov 07, 2013 3.736 3.736 3.448 3.518 0 -0.16(-4.28%)
Nov 06, 2013 3.684 3.788 3.605 3.675 0 -0.05(-1.41%)
Nov 05, 2013 3.727 3.771 3.666 3.727 0 -0.01(-0.23%)
Nov 04, 2013 3.832 3.832 3.666 3.736 0 -0.03(-0.93%)
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.