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

Information Svcs Group (NQ: III )

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 31, 2014 3.806 3.867 3.753 3.815 174,356 -0.04(-1.13%)
Jul 30, 2014 3.780 3.911 3.780 3.858 105,143 +0.05(+1.38%)
Jul 29, 2014 3.745 3.823 3.719 3.806 120,961 +0.06(+1.63%)
Jul 28, 2014 3.841 3.849 3.736 3.745 185,544 -0.10(-2.72%)
Jul 25, 2014 3.858 3.876 3.675 3.849 194,611 -0.04(-1.12%)
Jul 24, 2014 3.928 3.928 3.858 3.893 78,840 -0.03(-0.89%)
Jul 23, 2014 3.911 3.928 3.867 3.928 126,844 +0.00(+0.00%)
Jul 22, 2014 3.911 3.928 3.797 3.928 198,321 +0.02(+0.45%)
Jul 21, 2014 3.928 3.945 3.902 3.911 97,279 -0.05(-1.32%)
Jul 18, 2014 3.937 3.998 3.919 3.963 78,270 +0.01(+0.22%)
Jul 17, 2014 4.007 4.103 3.937 3.954 121,028 -0.10(-2.37%)
Jul 16, 2014 4.068 4.076 3.972 4.050 129,475 +0.02(+0.43%)
Jul 15, 2014 4.085 4.085 3.972 4.033 106,657 -0.07(-1.70%)
Jul 14, 2014 4.059 4.146 4.042 4.103 99,418 +0.10(+2.40%)
Jul 11, 2014 3.972 4.033 3.972 4.007 62,442 +0.03(+0.88%)
Jul 10, 2014 3.998 4.046 3.884 3.972 191,168 -0.10(-2.36%)
Jul 09, 2014 4.033 4.111 4.024 4.068 66,809 +0.03(+0.65%)
Jul 08, 2014 4.146 4.216 4.005 4.042 134,903 -0.10(-2.32%)
Jul 07, 2014 4.129 4.199 4.059 4.138 208,567 +0.01(+0.21%)
Jul 03, 2014 4.129 4.129 4.129 4.129 50,521 +0.02(+0.42%)
Jul 02, 2014 4.199 4.242 4.094 4.111 153,612 -0.09(-2.08%)
Jul 01, 2014 4.234 4.321 4.181 4.199 166,194 +0.00(+0.00%)
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%)
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.