Skip to main content

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

Historical Prices

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.