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 (%)
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.