Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.120 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2008 4.765 4.791 4.599 4.669 119,737 -0.17(-3.60%)
Feb 28, 2008 4.861 4.904 4.747 4.843 107,530 -0.07(-1.42%)
Feb 27, 2008 4.765 4.922 4.765 4.913 70,074 +0.09(+1.81%)
Feb 26, 2008 4.826 4.887 4.756 4.826 46,928 -0.03(-0.54%)
Feb 25, 2008 4.843 5.079 4.721 4.852 38,320 +0.01(+0.18%)
Feb 22, 2008 4.869 4.887 4.765 4.843 64,753 -0.02(-0.36%)
Feb 21, 2008 4.983 5.166 4.817 4.861 55,396 -0.08(-1.59%)
Feb 20, 2008 4.835 4.974 4.817 4.939 46,351 +0.08(+1.62%)
Feb 19, 2008 5.123 5.219 4.730 4.861 38,224 -0.18(-3.63%)
Feb 18, 2008 4.992 5.140 4.852 5.044 54,936 +0.00(+0.00%)
Feb 15, 2008 4.992 5.140 4.852 5.044 54,936 +0.03(+0.52%)
Feb 14, 2008 5.149 5.236 5.009 5.018 72,416 -0.13(-2.54%)
Feb 13, 2008 5.192 5.192 5.096 5.149 33,674 +0.01(+0.17%)
Feb 12, 2008 5.227 5.227 5.053 5.140 48,835 -0.05(-1.01%)
Feb 11, 2008 5.210 5.262 5.001 5.192 71,433 -0.03(-0.50%)
Feb 08, 2008 5.236 5.341 5.166 5.219 32,914 -0.05(-0.99%)
Feb 07, 2008 5.175 5.341 5.175 5.271 32,000 +0.05(+1.00%)
Feb 06, 2008 5.367 5.408 4.843 5.219 67,888 -0.10(-1.81%)
Feb 05, 2008 5.236 5.411 5.236 5.315 145,186 -0.05(-0.98%)
Feb 04, 2008 5.280 5.411 5.027 5.367 84,309 +0.31(+6.22%)
Feb 01, 2008 5.053 5.053 5.053 5.053 0 +0.00(+0.00%)
Jan 31, 2008 4.817 5.096 4.817 5.053 65,202 +0.16(+3.21%)
Jan 30, 2008 5.105 5.157 4.861 4.896 56,493 -0.07(-1.41%)
Jan 29, 2008 4.948 5.018 4.887 4.965 86,745 +0.05(+1.07%)
Jan 28, 2008 4.887 4.983 4.887 4.913 300,343 +0.02(+0.36%)
Jan 25, 2008 5.053 5.061 4.739 4.896 103,819 -0.07(-1.41%)
Jan 24, 2008 5.053 5.061 4.887 4.965 55,462 -0.05(-1.04%)
Jan 23, 2008 4.931 5.149 4.843 5.018 138,311 +0.03(+0.52%)
Jan 22, 2008 5.053 5.149 4.939 4.992 84,339 -0.05(-1.04%)
Jan 21, 2008 5.175 5.175 5.027 5.044 0 +0.00(+0.00%)
Jan 18, 2008 5.175 5.175 5.027 5.044 173,949 -0.06(-1.20%)
Jan 17, 2008 5.166 5.166 5.018 5.105 64,858 -0.03(-0.68%)
Jan 16, 2008 5.018 5.166 4.974 5.140 306,990 +0.08(+1.55%)
Jan 15, 2008 5.044 5.149 5.018 5.061 89,610 -0.03(-0.51%)
Jan 14, 2008 5.227 5.227 5.061 5.088 134,874 -0.10(-1.85%)
Jan 11, 2008 5.445 5.445 5.166 5.184 215,660 -0.22(-4.04%)
Jan 10, 2008 5.323 5.463 5.306 5.402 605,615 +0.03(+0.49%)
Jan 09, 2008 5.384 5.402 5.280 5.376 146,791 -0.03(-0.65%)
Jan 08, 2008 5.559 5.559 5.367 5.411 55,462 -0.13(-2.36%)
Jan 07, 2008 5.541 5.568 5.411 5.541 91,902 +0.09(+1.60%)
Jan 04, 2008 5.541 5.637 5.393 5.454 115,818 -0.03(-0.48%)
Jan 03, 2008 5.585 5.611 5.367 5.480 169,940 -0.10(-1.88%)
Jan 02, 2008 5.760 5.803 5.489 5.585 340,107 -0.39(-6.57%)
Jan 01, 2008 5.733 6.065 5.236 5.978 1,070,856 +0.00(+0.00%)
Dec 31, 2007 5.733 6.065 5.236 5.978 1,070,856 +0.13(+2.24%)
Dec 28, 2007 5.925 6.013 5.829 5.847 203,858 +0.01(+0.15%)
Dec 27, 2007 5.891 6.021 5.760 5.838 143,422 -0.10(-1.62%)
Dec 26, 2007 5.847 6.013 5.829 5.934 303,931 +0.03(+0.44%)
Dec 24, 2007 5.934 6.065 5.882 5.908 209,702 -0.01(-0.15%)
Dec 21, 2007 5.847 5.917 5.672 5.917 338,690 +0.21(+3.67%)
Dec 20, 2007 5.873 5.873 5.646 5.707 113,101 -0.10(-1.65%)
Dec 19, 2007 5.803 5.838 5.716 5.803 182,658 -0.01(-0.15%)
Dec 18, 2007 5.856 5.882 5.672 5.812 123,185 +0.00(+0.00%)
Dec 17, 2007 5.803 5.917 5.760 5.812 290,489 -0.04(-0.75%)
Dec 14, 2007 5.611 6.720 5.611 5.856 418,143 +0.18(+3.23%)
Dec 13, 2007 5.585 5.777 5.576 5.672 130,175 +0.07(+1.25%)
Dec 12, 2007 5.672 5.672 5.507 5.603 128,847 +0.06(+1.10%)
Dec 11, 2007 5.454 5.637 5.367 5.541 421,925 +0.13(+2.42%)
Dec 10, 2007 5.349 5.445 5.192 5.411 98,663 +0.04(+0.81%)
Dec 07, 2007 5.358 5.367 5.227 5.367 109,663 +0.00(+0.00%)
Dec 06, 2007 5.358 5.445 5.288 5.367 65,087 +0.01(+0.16%)
Dec 05, 2007 5.498 5.515 5.297 5.358 159,740 -0.10(-1.76%)
Dec 04, 2007 5.629 5.664 5.454 5.454 415,049 -0.22(-3.85%)
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.