Skip to main content

Information Svcs Group (NQ: III )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.883 3.929 3.793 3.820 39,731 -0.07(-1.86%)
Feb 27, 2018 3.883 3.911 3.865 3.892 12,148 -0.02(-0.46%)
Feb 26, 2018 3.920 3.920 3.865 3.911 7,933 +0.00(+0.00%)
Feb 23, 2018 3.865 3.920 3.856 3.911 14,248 +0.07(+1.89%)
Feb 22, 2018 3.892 3.892 3.612 3.838 84,876 -0.03(-0.70%)
Feb 21, 2018 3.856 3.874 3.802 3.865 17,977 +0.04(+0.95%)
Feb 20, 2018 3.820 3.847 3.793 3.829 16,866 -0.01(-0.24%)
Feb 16, 2018 3.838 3.838 3.838 0 -0.02(-0.47%)
Feb 15, 2018 3.874 3.874 3.838 3.856 23,364 +0.03(+0.71%)
Feb 14, 2018 3.793 3.865 3.793 3.829 24,327 -0.01(-0.24%)
Feb 13, 2018 3.748 3.856 3.748 3.838 11,002 +0.05(+1.19%)
Feb 12, 2018 3.702 3.797 3.698 3.793 28,551 +0.05(+1.45%)
Feb 09, 2018 3.720 3.784 3.521 3.739 36,837 +0.05(+1.23%)
Feb 08, 2018 3.775 3.693 3.693 54,982 -0.08(-2.16%)
Feb 07, 2018 3.711 3.793 3.711 3.775 27,526 +0.05(+1.21%)
Feb 06, 2018 3.666 3.870 3.576 3.730 108,243 -0.03(-0.72%)
Feb 05, 2018 3.757 3.811 3.720 3.757 26,603 -0.05(-1.43%)
Feb 02, 2018 3.820 3.865 3.802 3.811 26,528 -0.05(-1.17%)
Feb 01, 2018 3.856 3.919 3.847 3.856 14,654 +0.00(+0.00%)
Jan 31, 2018 3.902 3.929 3.820 3.856 63,831 -0.03(-0.70%)
Jan 30, 2018 3.874 3.865 3.883 6,972 +0.01(+0.23%)
Jan 29, 2018 3.920 3.920 3.820 3.874 21,803 -0.05(-1.38%)
Jan 26, 2018 3.838 4.019 3.811 3.929 43,002 +0.08(+2.12%)
Jan 25, 2018 3.847 3.856 3.793 3.847 18,567 +0.04(+0.95%)
Jan 24, 2018 3.793 3.847 3.748 3.811 13,890 +0.04(+0.96%)
Jan 23, 2018 3.775 3.811 3.739 3.775 3,163 -0.03(-0.71%)
Jan 22, 2018 3.793 3.829 3.757 3.802 18,809 +0.01(+0.24%)
Jan 19, 2018 3.693 3.802 3.693 3.793 90,690 +0.08(+2.20%)
Jan 18, 2018 3.748 3.801 3.693 3.711 28,524 -0.08(-2.15%)
Jan 17, 2018 3.748 3.811 3.693 3.793 32,986 +0.05(+1.45%)
Jan 16, 2018 3.766 3.838 3.734 3.739 32,595 -0.03(-0.72%)
Jan 12, 2018 3.766 3.766 3.766 0 +0.02(+0.48%)
Jan 11, 2018 3.730 3.757 3.711 3.748 7,853 +0.01(+0.24%)
Jan 10, 2018 3.739 3.684 3.739 34,295 +0.03(+0.73%)
Jan 09, 2018 3.720 3.793 3.657 3.711 37,684 -0.01(-0.24%)
Jan 08, 2018 3.757 3.757 3.675 3.720 36,234 -0.06(-1.67%)
Jan 05, 2018 3.793 3.820 3.748 3.784 119,221 -0.01(-0.24%)
Jan 04, 2018 3.757 3.802 3.725 3.793 24,699 +0.07(+1.95%)
Jan 03, 2018 3.702 3.739 3.693 3.720 17,255 +0.01(+0.24%)
Jan 02, 2018 3.775 3.820 3.711 3.711 32,263 -0.06(-1.68%)
Dec 29, 2017 3.775 3.775 3.775 0 -0.04(-0.95%)
Dec 28, 2017 3.820 3.829 3.793 3.811 10,945 -0.01(-0.24%)
Dec 27, 2017 3.820 3.847 3.770 3.820 24,007 +0.04(+0.96%)
Dec 26, 2017 3.829 3.865 3.693 3.784 35,689 -0.06(-1.65%)
Dec 22, 2017 3.938 3.938 3.820 3.847 26,367 -0.09(-2.30%)
Dec 21, 2017 3.902 3.983 3.892 3.938 34,354 +0.03(+0.69%)
Dec 20, 2017 3.902 3.938 3.865 3.911 29,497 +0.03(+0.70%)
Dec 19, 2017 3.892 3.965 3.856 3.883 36,749 -0.04(-0.92%)
Dec 18, 2017 4.074 4.074 3.892 3.920 47,872 -0.14(-3.35%)
Dec 15, 2017 3.856 4.064 3.856 4.055 141,751 +0.18(+4.67%)
Dec 14, 2017 3.911 4.055 3.847 3.874 40,902 -0.04(-0.93%)
Dec 13, 2017 3.856 3.929 3.856 3.911 20,764 +0.05(+1.41%)
Dec 12, 2017 3.911 3.974 3.847 3.856 25,044 -0.05(-1.16%)
Dec 11, 2017 3.739 3.956 3.711 3.902 92,603 +0.18(+4.87%)
Dec 08, 2017 3.739 3.770 3.707 3.720 16,530 +0.01(+0.24%)
Dec 07, 2017 3.847 3.983 3.648 3.711 131,361 -0.18(-4.65%)
Dec 06, 2017 3.847 3.947 3.784 3.892 37,115 +0.05(+1.18%)
Dec 05, 2017 3.965 3.983 3.820 3.847 38,859 -0.11(-2.75%)
Dec 04, 2017 4.128 4.128 3.920 3.956 30,950 -0.15(-3.74%)
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.