Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.180 4.294 4.036 4.198 425,928 +0.01(+0.21%)
Jun 27, 2014 4.494 4.494 4.154 4.189 4,448,796 -0.30(-6.61%)
Jun 26, 2014 4.538 4.590 4.468 4.486 122,961 -0.06(-1.34%)
Jun 25, 2014 4.477 4.625 4.451 4.547 237,884 +0.09(+1.96%)
Jun 24, 2014 4.407 4.459 4.390 4.459 135,112 +0.07(+1.59%)
Jun 23, 2014 4.302 4.451 4.232 4.390 175,689 +0.10(+2.44%)
Jun 20, 2014 4.241 4.337 4.232 4.285 177,923 +0.04(+1.03%)
Jun 19, 2014 4.285 4.355 4.232 4.241 120,685 -0.06(-1.42%)
Jun 18, 2014 4.355 4.355 4.232 4.302 129,296 -0.06(-1.40%)
Jun 17, 2014 4.346 4.451 4.320 4.363 161,713 -0.01(-0.20%)
Jun 16, 2014 4.328 4.451 4.294 4.372 151,280 +0.04(+1.01%)
Jun 13, 2014 4.215 4.363 4.189 4.328 73,396 +0.10(+2.27%)
Jun 12, 2014 4.320 4.320 4.145 4.232 90,476 -0.09(-2.02%)
Jun 11, 2014 4.337 4.555 4.294 4.320 122,047 -0.01(-0.20%)
Jun 10, 2014 4.363 4.381 4.285 4.328 310,925 -0.02(-0.40%)
Jun 06, 2014 4.267 4.390 4.267 4.346 137,016 +0.09(+2.05%)
Jun 05, 2014 4.320 4.420 4.250 4.259 114,528 -0.08(-1.81%)
Jun 04, 2014 4.333 4.372 4.276 4.337 85,289 -0.03(-0.60%)
Jun 03, 2014 4.459 4.486 4.254 4.363 144,418 -0.14(-3.10%)
Jun 02, 2014 4.512 4.555 4.477 4.503 234,319 +0.03(+0.58%)
May 30, 2014 4.363 4.538 4.355 4.477 221,454 +0.13(+3.01%)
May 29, 2014 4.276 4.363 4.276 4.346 93,049 +0.05(+1.22%)
May 28, 2014 4.163 4.355 4.154 4.294 117,271 +0.13(+3.14%)
May 27, 2014 4.154 4.163 4.102 4.163 106,467 +0.06(+1.49%)
May 23, 2014 4.032 4.102 4.102 4.102 59,702 +0.01(+0.21%)
May 22, 2014 4.093 4.102 3.936 4.093 50,011 +0.06(+1.51%)
May 21, 2014 3.988 4.171 3.936 4.032 87,005 +0.06(+1.54%)
May 20, 2014 4.006 4.032 3.901 3.971 74,992 -0.03(-0.87%)
May 19, 2014 4.040 4.040 3.910 4.006 113,848 -0.03(-0.86%)
May 16, 2014 4.093 4.093 4.032 4.040 81,685 -0.08(-1.91%)
May 15, 2014 4.119 4.163 4.058 4.119 67,886 -0.03(-0.63%)
May 14, 2014 4.180 4.189 4.102 4.145 95,616 -0.04(-1.04%)
May 13, 2014 4.285 4.320 4.163 4.189 143,994 -0.12(-2.83%)
May 12, 2014 4.328 4.424 4.285 4.311 194,385 -0.05(-1.20%)
May 09, 2014 4.328 4.390 4.198 4.363 74,523 +0.01(+0.20%)
May 08, 2014 4.067 4.416 4.058 4.355 205,623 +0.00(+0.00%)
May 07, 2014 4.520 4.582 4.171 4.355 164,690 -0.19(-4.22%)
May 06, 2014 4.582 4.712 4.503 4.547 184,576 -0.03(-0.76%)
May 05, 2014 4.494 4.582 4.486 4.582 234,712 +0.12(+2.74%)
May 02, 2014 4.337 4.503 4.320 4.459 134,226 +0.10(+2.40%)
May 01, 2014 4.337 4.372 4.320 4.355 114,111 +0.03(+0.81%)
Apr 30, 2014 4.154 4.320 4.154 4.320 101,134 +0.14(+3.34%)
Apr 29, 2014 4.224 4.320 4.119 4.180 117,315 -0.06(-1.44%)
Apr 28, 2014 4.250 4.398 4.215 4.241 115,592 -0.03(-0.61%)
Apr 25, 2014 4.433 4.494 4.198 4.267 71,446 -0.18(-4.12%)
Apr 24, 2014 4.433 4.529 4.346 4.451 112,245 +0.03(+0.79%)
Apr 23, 2014 4.512 4.529 4.398 4.416 92,859 -0.11(-2.50%)
Apr 22, 2014 4.503 4.538 4.494 4.529 102,471 +0.00(+0.00%)
Apr 21, 2014 4.547 4.547 4.366 4.529 138,151 -0.01(-0.19%)
Apr 17, 2014 4.320 4.538 4.538 4.538 219,671 +0.19(+4.42%)
Apr 16, 2014 4.163 4.346 4.136 4.346 172,638 +0.21(+5.06%)
Apr 15, 2014 4.241 4.241 4.023 4.136 159,791 -0.08(-1.86%)
Apr 14, 2014 4.206 4.414 4.128 4.215 172,790 +0.00(+0.00%)
Apr 11, 2014 4.398 4.398 4.189 4.215 52,365 -0.17(-3.98%)
Apr 10, 2014 4.398 4.433 4.328 4.390 104,978 +0.02(+0.40%)
Apr 09, 2014 4.372 4.494 4.253 4.372 77,649 -0.02(-0.40%)
Apr 08, 2014 4.250 4.442 4.198 4.390 163,952 +0.17(+3.93%)
Apr 07, 2014 4.180 4.274 4.136 4.224 135,383 +0.04(+1.04%)
Apr 04, 2014 4.512 4.547 4.154 4.180 217,393 -0.35(-7.71%)
Apr 03, 2014 4.459 4.564 4.442 4.529 279,865 +0.08(+1.76%)
Apr 02, 2014 4.320 4.468 4.320 4.451 231,380 +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.