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, 2017 3.784 3.784 3.693 3.720 31,431 -0.05(-1.20%)
Jun 29, 2017 3.838 3.892 3.739 3.766 50,496 -0.07(-1.89%)
Jun 28, 2017 3.793 3.883 3.766 3.838 86,782 +0.08(+2.17%)
Jun 27, 2017 3.757 3.802 3.702 3.757 94,891 +0.01(+0.24%)
Jun 26, 2017 3.711 3.838 3.675 3.748 86,066 +0.01(+0.24%)
Jun 23, 2017 3.666 3.757 3.571 3.739 576,842 +0.08(+2.23%)
Jun 22, 2017 3.539 3.702 3.539 3.657 53,375 +0.09(+2.54%)
Jun 21, 2017 3.598 3.639 3.539 3.567 95,359 -0.03(-0.76%)
Jun 20, 2017 3.594 3.657 3.553 3.594 84,315 -0.02(-0.50%)
Jun 19, 2017 3.530 3.648 3.530 3.612 101,373 +0.08(+2.31%)
Jun 16, 2017 3.648 3.702 3.521 3.530 280,620 -0.18(-4.88%)
Jun 15, 2017 3.666 3.811 3.612 3.711 91,578 +0.03(+0.74%)
Jun 14, 2017 3.739 3.775 3.657 3.684 71,804 -0.05(-1.21%)
Jun 13, 2017 3.739 3.793 3.711 3.730 64,344 +0.02(+0.49%)
Jun 12, 2017 3.666 3.802 3.666 3.711 100,778 +0.05(+1.23%)
Jun 09, 2017 3.675 3.766 3.612 3.666 123,778 -0.01(-0.25%)
Jun 08, 2017 3.594 3.748 3.585 3.675 94,373 +0.07(+2.01%)
Jun 07, 2017 3.630 3.766 3.548 3.603 59,539 -0.03(-0.75%)
Jun 06, 2017 3.576 3.666 3.544 3.630 80,717 -0.01(-0.25%)
Jun 05, 2017 3.684 3.757 3.521 3.639 128,978 -0.07(-1.95%)
Jun 02, 2017 3.521 3.775 3.521 3.711 151,798 +0.19(+5.40%)
Jun 01, 2017 3.322 3.562 3.322 3.521 84,984 +0.22(+6.58%)
May 31, 2017 3.286 3.340 3.232 3.304 38,236 +0.05(+1.39%)
May 30, 2017 3.277 3.304 3.177 3.259 136,520 -0.03(-0.83%)
May 26, 2017 3.259 3.322 3.232 3.286 112,471 +0.02(+0.55%)
May 25, 2017 3.367 3.367 3.223 3.268 66,278 -0.12(-3.48%)
May 24, 2017 3.313 3.395 3.313 3.386 102,614 +0.05(+1.35%)
May 23, 2017 3.268 3.413 3.268 3.340 88,583 +0.07(+2.22%)
May 22, 2017 3.223 3.340 3.223 3.268 67,475 +0.00(+0.00%)
May 19, 2017 3.259 3.304 3.105 3.268 144,271 -0.02(-0.55%)
May 18, 2017 3.367 3.404 3.223 3.286 90,372 -0.01(-0.27%)
May 17, 2017 3.386 3.440 3.268 3.295 106,893 -0.13(-3.70%)
May 16, 2017 3.521 3.530 3.413 3.422 102,143 -0.05(-1.31%)
May 15, 2017 3.404 3.585 3.404 3.467 235,483 +0.12(+3.51%)
May 12, 2017 3.141 3.395 3.141 3.349 238,313 +0.03(+0.82%)
May 11, 2017 3.177 3.349 3.168 3.322 155,930 +0.13(+3.97%)
May 10, 2017 3.177 3.241 3.141 3.195 89,772 +0.01(+0.28%)
May 09, 2017 3.069 3.295 3.069 3.186 186,080 +0.20(+6.67%)
May 08, 2017 2.933 2.996 2.924 2.987 82,390 +0.02(+0.61%)
May 05, 2017 2.915 2.978 2.879 2.969 65,582 +0.05(+1.86%)
May 04, 2017 2.888 2.933 2.847 2.915 92,728 +0.05(+1.58%)
May 03, 2017 2.870 2.888 2.815 2.870 80,914 +0.00(+0.00%)
May 02, 2017 2.906 2.951 2.865 2.870 112,969 -0.04(-1.25%)
May 01, 2017 2.833 2.915 2.833 2.906 147,497 +0.05(+1.90%)
Apr 28, 2017 2.942 2.942 2.842 2.851 110,333 -0.09(-3.08%)
Apr 27, 2017 2.879 3.042 2.879 2.942 87,674 +0.04(+1.25%)
Apr 26, 2017 2.870 2.933 2.870 2.906 81,039 +0.02(+0.63%)
Apr 25, 2017 2.924 2.942 2.861 2.888 184,005 -0.02(-0.62%)
Apr 24, 2017 2.870 2.933 2.842 2.906 98,291 +0.09(+3.22%)
Apr 21, 2017 2.824 2.861 2.770 2.815 251,018 -0.01(-0.32%)
Apr 20, 2017 2.861 2.888 2.788 2.824 162,455 -0.05(-1.58%)
Apr 19, 2017 2.815 2.888 2.815 2.870 254,946 +0.03(+0.96%)
Apr 18, 2017 2.779 2.842 2.743 2.842 46,495 +0.04(+1.29%)
Apr 17, 2017 2.743 2.815 2.743 2.806 73,437 +0.05(+1.64%)
Apr 13, 2017 2.788 2.806 2.743 2.761 117,865 -0.05(-1.61%)
Apr 12, 2017 2.797 2.824 2.761 2.806 100,711 -0.01(-0.32%)
Apr 11, 2017 2.761 2.851 2.761 2.815 80,652 +0.05(+1.97%)
Apr 10, 2017 2.779 2.897 2.725 2.761 208,442 -0.06(-2.24%)
Apr 07, 2017 2.734 2.833 2.716 2.824 105,518 +0.06(+2.30%)
Apr 06, 2017 2.707 2.779 2.707 2.761 298,758 +0.02(+0.66%)
Apr 05, 2017 2.779 2.842 2.707 2.743 154,763 -0.05(-1.62%)
Apr 04, 2017 2.761 2.806 2.734 2.788 167,005 +0.02(+0.65%)
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.