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

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
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 (%)
Jul 29, 2022 6.930 6.939 6.791 6.911 148,894 -0.03(-0.40%)
Jul 28, 2022 6.874 6.948 6.781 6.939 114,927 +0.08(+1.22%)
Jul 27, 2022 6.717 6.874 6.698 6.855 157,048 +0.25(+3.79%)
Jul 26, 2022 6.587 6.642 6.522 6.605 119,731 -0.01(-0.14%)
Jul 25, 2022 6.596 6.698 6.578 6.615 90,464 +0.01(+0.14%)
Jul 22, 2022 6.661 6.730 6.573 6.605 168,005 -0.03(-0.42%)
Jul 21, 2022 6.652 6.689 6.578 6.633 131,930 -0.03(-0.42%)
Jul 20, 2022 6.578 6.679 6.531 6.661 160,379 +0.08(+1.27%)
Jul 19, 2022 6.448 6.652 6.420 6.578 220,849 +0.21(+3.35%)
Jul 18, 2022 6.355 6.448 6.337 6.364 192,106 +0.04(+0.59%)
Jul 15, 2022 6.364 6.411 6.272 6.327 226,979 +0.08(+1.34%)
Jul 14, 2022 6.290 6.318 6.226 6.244 239,135 -0.06(-0.88%)
Jul 13, 2022 6.457 6.466 6.235 6.300 377,781 -0.30(-4.49%)
Jul 12, 2022 6.346 6.642 6.327 6.596 518,780 +0.28(+4.40%)
Jul 11, 2022 6.448 6.503 6.286 6.318 225,625 -0.19(-2.99%)
Jul 08, 2022 6.476 6.559 6.411 6.513 246,497 +0.02(+0.29%)
Jul 07, 2022 6.346 6.642 6.346 6.494 607,140 +0.22(+3.55%)
Jul 06, 2022 6.429 6.429 6.226 6.272 424,560 -0.13(-2.03%)
Jul 05, 2022 6.124 6.420 6.022 6.402 374,723 +0.14(+2.22%)
Jul 01, 2022 6.216 6.300 5.938 6.263 243,912 +0.00(+0.00%)
Jun 30, 2022 6.003 6.263 5.892 6.263 558,322 +0.22(+3.68%)
Jun 29, 2022 6.151 6.170 5.994 6.040 393,555 -0.13(-2.10%)
Jun 28, 2022 6.124 6.300 6.100 6.170 756,036 +0.04(+0.60%)
Jun 27, 2022 5.938 6.235 5.862 6.133 544,087 +0.27(+4.58%)
Jun 24, 2022 5.512 5.957 5.512 5.864 8,327,203 +0.33(+6.03%)
Jun 23, 2022 5.531 5.642 5.447 5.531 413,799 -0.02(-0.33%)
Jun 22, 2022 5.457 5.684 5.457 5.549 614,292 +0.03(+0.50%)
Jun 21, 2022 5.475 5.762 5.429 5.521 713,789 +0.09(+1.71%)
Jun 17, 2022 5.364 5.484 5.308 5.429 424,987 +0.11(+2.09%)
Jun 16, 2022 5.318 5.382 5.095 5.318 443,110 -0.06(-1.03%)
Jun 15, 2022 5.373 5.568 5.373 5.373 379,603 +0.00(+0.00%)
Jun 14, 2022 5.169 5.396 5.151 5.373 274,014 +0.26(+5.07%)
Jun 13, 2022 5.151 5.197 5.044 5.114 340,833 -0.22(-4.17%)
Jun 10, 2022 5.281 5.355 5.197 5.336 232,454 +0.02(+0.35%)
Jun 09, 2022 5.318 5.327 5.160 5.318 435,875 +0.01(+0.17%)
Jun 08, 2022 5.568 5.679 5.308 5.308 398,025 -0.26(-4.66%)
Jun 07, 2022 5.818 5.985 5.549 5.568 804,759 -0.32(-5.50%)
Jun 06, 2022 6.040 6.077 5.799 5.892 323,117 -0.10(-1.70%)
Jun 03, 2022 6.124 6.142 5.966 5.994 209,068 -0.19(-3.00%)
Jun 02, 2022 6.124 6.281 6.124 6.179 174,915 +0.08(+1.37%)
Jun 01, 2022 5.976 6.160 5.976 6.096 448,858 +0.17(+2.80%)
May 31, 2022 5.985 6.054 5.902 5.930 259,832 -0.09(-1.53%)
May 27, 2022 5.801 6.036 5.801 6.022 171,723 +0.21(+3.64%)
May 26, 2022 5.534 5.824 5.506 5.810 271,849 +0.30(+5.52%)
May 25, 2022 5.387 5.589 5.350 5.506 205,571 +0.12(+2.22%)
May 24, 2022 5.626 5.658 5.332 5.387 265,651 -0.32(-5.65%)
May 23, 2022 5.746 5.838 5.672 5.709 1,481,508 -0.04(-0.64%)
May 20, 2022 5.866 5.866 5.617 5.746 164,135 -0.01(-0.16%)
May 19, 2022 5.727 5.847 5.727 5.755 171,506 -0.05(-0.79%)
May 18, 2022 5.948 5.966 5.732 5.801 153,661 -0.17(-2.93%)
May 17, 2022 5.930 6.022 5.875 5.976 225,840 +0.17(+2.85%)
May 16, 2022 5.774 5.921 5.672 5.810 242,810 +0.00(+0.00%)
May 13, 2022 5.893 6.234 5.783 5.810 549,154 -0.14(-2.32%)
May 12, 2022 5.700 5.969 5.617 5.948 406,588 +0.17(+3.03%)
May 11, 2022 5.727 6.050 5.718 5.774 629,341 +0.06(+0.97%)
May 10, 2022 5.580 6.031 5.580 5.718 553,441 +0.41(+7.63%)
May 09, 2022 5.304 5.414 5.249 5.313 461,241 -0.14(-2.53%)
May 06, 2022 5.470 5.491 5.267 5.451 611,209 -0.06(-1.17%)
May 05, 2022 5.663 5.718 5.435 5.516 1,219,691 -0.22(-3.85%)
May 04, 2022 5.691 5.755 5.506 5.737 211,313 +0.05(+0.81%)
May 03, 2022 5.921 5.921 5.654 5.691 287,733 -0.17(-2.98%)
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.