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

Information Svcs Group (NQ: III )

3.055 +0.015 (+0.49%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 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 (%)
May 29, 2009 2.426 2.566 2.356 2.400 45,347 -0.02(-0.73%)
May 28, 2009 2.513 2.513 2.417 2.417 9,281 -0.12(-4.81%)
May 27, 2009 2.618 2.688 2.513 2.539 18,152 -0.07(-2.68%)
May 26, 2009 2.601 2.618 2.574 2.609 8,711 +0.03(+1.36%)
May 22, 2009 2.618 2.775 2.574 2.574 64,117 -0.07(-2.80%)
May 21, 2009 2.618 2.740 2.618 2.649 12,490 +0.03(+1.17%)
May 20, 2009 2.653 2.740 2.609 2.618 51,944 +0.00(+0.00%)
May 19, 2009 2.625 2.627 2.592 2.618 9,854 +0.00(+0.00%)
May 15, 2009 2.618 2.618 2.618 2.618 42,627 +0.00(+0.00%)
May 14, 2009 2.601 2.618 2.574 2.618 7,129 +0.03(+1.01%)
May 13, 2009 2.435 2.592 2.435 2.592 66,496 +0.17(+6.83%)
May 12, 2009 2.505 2.574 2.426 2.426 25,568 -0.04(-1.77%)
May 11, 2009 2.496 2.592 2.470 2.470 28,133 -0.10(-4.07%)
May 08, 2009 2.592 2.592 2.531 2.574 9,625 +0.00(+0.00%)
May 07, 2009 2.601 2.609 2.574 2.574 10,952 -0.03(-1.01%)
May 06, 2009 2.609 2.618 2.601 2.601 12,801 -0.01(-0.33%)
May 05, 2009 2.618 2.662 2.592 2.609 10,771 -0.01(-0.33%)
May 04, 2009 2.618 2.625 2.592 2.618 7,375 -0.04(-1.64%)
May 01, 2009 2.618 2.662 2.505 2.662 13,579 +0.07(+2.69%)
Apr 30, 2009 2.592 2.592 2.478 2.592 10,427 -0.03(-1.00%)
Apr 29, 2009 2.566 2.627 2.566 2.618 79,100 +0.04(+1.69%)
Apr 28, 2009 2.574 2.618 2.566 2.574 30,837 +0.02(+0.68%)
Apr 27, 2009 2.601 2.609 2.522 2.557 92,444 +0.04(+1.74%)
Apr 23, 2009 2.513 2.513 2.513 2.513 0 -0.06(-2.37%)
Apr 22, 2009 2.487 2.618 2.444 2.574 41,192 +0.06(+2.43%)
Apr 21, 2009 2.487 2.566 2.470 2.513 14,014 -0.06(-2.37%)
Apr 20, 2009 2.592 2.618 2.574 2.574 47,309 +0.01(+0.34%)
Apr 17, 2009 2.574 2.601 2.470 2.566 47,092 +0.00(+0.00%)
Apr 16, 2009 2.609 2.635 2.566 2.566 55,470 -0.05(-2.00%)
Apr 15, 2009 2.601 2.705 2.601 2.618 88,068 +0.00(+0.00%)
Apr 14, 2009 2.618 2.662 2.618 2.618 2,406 +0.00(+0.00%)
Apr 13, 2009 2.609 2.618 2.601 2.618 6,638 +0.08(+3.09%)
Apr 09, 2009 2.618 2.618 2.539 2.539 38,216 -0.08(-3.00%)
Apr 08, 2009 2.627 2.688 2.601 2.618 34,308 -0.03(-1.32%)
Apr 07, 2009 2.618 2.705 2.618 2.653 9,052 +0.02(+0.66%)
Apr 06, 2009 2.679 2.688 2.601 2.635 8,250 -0.07(-2.58%)
Apr 03, 2009 2.679 2.705 2.609 2.705 5,042 +0.00(+0.00%)
Apr 02, 2009 2.601 2.705 2.594 2.705 10,606 +0.06(+2.31%)
Apr 01, 2009 2.601 2.688 2.574 2.644 4,239 -0.03(-1.30%)
Mar 31, 2009 2.609 2.679 2.478 2.679 9,016 +0.07(+2.68%)
Mar 30, 2009 2.409 2.609 2.409 2.609 20,805 +0.10(+3.82%)
Mar 26, 2009 2.470 2.522 2.470 2.513 1,718 +0.02(+0.70%)
Mar 25, 2009 2.470 2.601 2.470 2.496 33,999 +0.03(+1.06%)
Mar 24, 2009 2.557 2.557 2.470 2.470 27,960 -0.10(-4.07%)
Mar 23, 2009 2.531 2.583 2.522 2.574 3,323 +0.10(+4.24%)
Mar 20, 2009 2.609 2.609 2.470 2.470 4,989 +0.00(+0.00%)
Mar 19, 2009 2.531 2.531 2.470 2.470 15,112 +0.00(+0.00%)
Mar 18, 2009 2.470 2.531 2.470 2.470 23,186 -0.01(-0.35%)
Mar 17, 2009 2.470 2.522 2.470 2.478 13,526 +0.01(+0.35%)
Mar 16, 2009 2.470 2.531 2.470 2.470 8,266 -0.01(-0.35%)
Mar 13, 2009 2.522 2.531 2.470 2.478 6,646 +0.01(+0.35%)
Mar 12, 2009 2.609 2.618 2.470 2.470 4,354 -0.03(-1.39%)
Mar 11, 2009 2.539 2.609 2.478 2.505 53,165 +0.03(+1.41%)
Mar 10, 2009 2.478 2.601 2.470 2.470 41,810 -0.05(-2.08%)
Mar 09, 2009 2.749 2.801 2.522 2.522 51,377 -0.15(-5.56%)
Mar 06, 2009 2.487 2.670 2.470 2.670 12,220 +0.20(+8.13%)
Mar 05, 2009 2.531 2.531 2.470 2.470 8,209 +0.03(+1.07%)
Mar 04, 2009 2.470 2.531 2.365 2.443 36,061 -0.09(-3.45%)
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.