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 (%)
Jun 30, 2014 4.181 4.295 4.037 4.199 425,815 +0.01(+0.21%)
Jun 27, 2014 4.495 4.495 4.155 4.190 4,447,620 -0.30(-6.61%)
Jun 26, 2014 4.539 4.591 4.469 4.487 122,928 -0.06(-1.34%)
Jun 25, 2014 4.478 4.626 4.452 4.548 237,821 +0.09(+1.96%)
Jun 24, 2014 4.408 4.460 4.391 4.460 135,076 +0.07(+1.59%)
Jun 23, 2014 4.303 4.452 4.234 4.391 175,642 +0.10(+2.44%)
Jun 20, 2014 4.242 4.338 4.234 4.286 177,876 +0.04(+1.03%)
Jun 19, 2014 4.286 4.356 4.234 4.242 120,653 -0.06(-1.42%)
Jun 18, 2014 4.356 4.356 4.234 4.303 129,262 -0.06(-1.40%)
Jun 17, 2014 4.347 4.452 4.321 4.364 161,670 -0.01(-0.20%)
Jun 16, 2014 4.330 4.452 4.295 4.373 151,240 +0.04(+1.01%)
Jun 13, 2014 4.216 4.364 4.190 4.330 73,377 +0.10(+2.27%)
Jun 12, 2014 4.321 4.321 4.146 4.234 90,452 -0.09(-2.02%)
Jun 11, 2014 4.338 4.557 4.295 4.321 122,015 -0.01(-0.20%)
Jun 10, 2014 4.364 4.382 4.286 4.330 310,843 -0.02(-0.40%)
Jun 06, 2014 4.268 4.391 4.268 4.347 136,980 +0.09(+2.05%)
Jun 05, 2014 4.321 4.421 4.251 4.260 114,498 -0.08(-1.81%)
Jun 04, 2014 4.334 4.373 4.277 4.338 85,266 -0.03(-0.60%)
Jun 03, 2014 4.460 4.487 4.255 4.364 144,380 -0.14(-3.10%)
Jun 02, 2014 4.513 4.557 4.478 4.504 234,257 +0.03(+0.58%)
May 30, 2014 4.364 4.539 4.356 4.478 221,396 +0.13(+3.01%)
May 29, 2014 4.277 4.364 4.277 4.347 93,024 +0.05(+1.22%)
May 28, 2014 4.164 4.356 4.155 4.295 117,240 +0.13(+3.14%)
May 27, 2014 4.155 4.164 4.103 4.164 106,439 +0.06(+1.49%)
May 23, 2014 4.033 4.103 4.103 4.103 59,686 +0.01(+0.21%)
May 22, 2014 4.094 4.103 3.937 4.094 49,997 +0.06(+1.52%)
May 21, 2014 3.989 4.172 3.937 4.033 86,982 +0.06(+1.54%)
May 20, 2014 4.007 4.033 3.902 3.972 74,972 -0.03(-0.87%)
May 19, 2014 4.042 4.042 3.911 4.007 113,818 -0.03(-0.86%)
May 16, 2014 4.094 4.094 4.033 4.042 81,663 -0.08(-1.91%)
May 15, 2014 4.120 4.164 4.059 4.120 67,868 -0.03(-0.63%)
May 14, 2014 4.181 4.190 4.103 4.146 95,590 -0.04(-1.04%)
May 13, 2014 4.286 4.321 4.164 4.190 143,956 -0.12(-2.83%)
May 12, 2014 4.330 4.426 4.286 4.312 194,334 -0.05(-1.20%)
May 09, 2014 4.330 4.391 4.199 4.364 74,503 +0.01(+0.20%)
May 08, 2014 4.068 4.417 4.059 4.356 205,569 +0.00(+0.00%)
May 07, 2014 4.522 4.583 4.172 4.356 164,647 -0.19(-4.22%)
May 06, 2014 4.583 4.714 4.504 4.548 184,528 -0.03(-0.76%)
May 05, 2014 4.495 4.583 4.487 4.583 234,650 +0.12(+2.74%)
May 02, 2014 4.338 4.504 4.321 4.460 134,191 +0.10(+2.40%)
May 01, 2014 4.338 4.373 4.321 4.356 114,081 +0.03(+0.81%)
Apr 30, 2014 4.155 4.321 4.155 4.321 101,108 +0.14(+3.34%)
Apr 29, 2014 4.225 4.321 4.120 4.181 117,284 -0.06(-1.44%)
Apr 28, 2014 4.251 4.399 4.216 4.242 115,562 -0.03(-0.61%)
Apr 25, 2014 4.434 4.495 4.199 4.268 71,427 -0.18(-4.12%)
Apr 24, 2014 4.434 4.530 4.347 4.452 112,216 +0.03(+0.79%)
Apr 23, 2014 4.513 4.530 4.399 4.417 92,834 -0.11(-2.50%)
Apr 22, 2014 4.504 4.539 4.495 4.530 102,443 +0.00(+0.00%)
Apr 21, 2014 4.548 4.548 4.368 4.530 138,114 -0.01(-0.19%)
Apr 17, 2014 4.321 4.539 4.539 4.539 219,613 +0.19(+4.42%)
Apr 16, 2014 4.164 4.347 4.138 4.347 172,593 +0.21(+5.06%)
Apr 15, 2014 4.242 4.242 4.024 4.138 159,749 -0.08(-1.86%)
Apr 14, 2014 4.207 4.415 4.129 4.216 172,744 +0.00(+0.00%)
Apr 11, 2014 4.399 4.399 4.190 4.216 52,352 -0.17(-3.98%)
Apr 10, 2014 4.399 4.434 4.330 4.391 104,950 +0.02(+0.40%)
Apr 09, 2014 4.373 4.495 4.255 4.373 77,628 -0.02(-0.40%)
Apr 08, 2014 4.251 4.443 4.199 4.391 163,909 +0.17(+3.93%)
Apr 07, 2014 4.181 4.275 4.138 4.225 135,348 +0.04(+1.04%)
Apr 04, 2014 4.513 4.548 4.155 4.181 217,336 -0.35(-7.71%)
Apr 03, 2014 4.460 4.565 4.443 4.530 279,791 +0.08(+1.76%)
Apr 02, 2014 4.321 4.469 4.321 4.452 231,319 +0.12(+2.82%)
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.