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 (%)
Nov 30, 2016 3.295 3.295 3.150 3.177 82,551 -0.08(-2.50%)
Nov 29, 2016 3.358 3.399 3.223 3.259 67,849 -0.06(-1.91%)
Nov 28, 2016 3.548 3.548 3.295 3.322 78,001 -0.20(-5.66%)
Nov 25, 2016 3.476 3.521 3.467 3.521 17,469 +0.02(+0.52%)
Nov 23, 2016 3.503 3.503 3.503 0 +0.12(+3.48%)
Nov 22, 2016 3.467 3.467 3.277 3.386 113,020 -0.06(-1.84%)
Nov 21, 2016 3.548 3.548 3.395 3.449 31,043 -0.12(-3.30%)
Nov 18, 2016 3.567 3.675 3.476 3.567 49,149 +0.00(+0.00%)
Nov 17, 2016 3.449 3.585 3.431 3.567 64,720 +0.14(+3.96%)
Nov 16, 2016 3.422 3.476 3.168 3.431 220,271 +0.01(+0.26%)
Nov 15, 2016 3.521 3.571 3.404 3.422 32,811 -0.12(-3.32%)
Nov 14, 2016 3.639 3.639 3.458 3.539 60,268 -0.04(-1.01%)
Nov 11, 2016 3.331 3.576 3.322 3.576 146,421 +0.28(+8.52%)
Nov 10, 2016 3.376 3.395 3.227 3.295 84,181 +0.01(+0.28%)
Nov 09, 2016 3.277 3.286 3.132 3.286 142,506 +0.02(+0.55%)
Nov 08, 2016 3.503 3.548 3.204 3.268 80,761 -0.36(-9.98%)
Nov 07, 2016 3.648 3.648 3.576 3.630 18,690 +0.05(+1.52%)
Nov 04, 2016 3.612 3.762 3.576 3.576 30,277 +0.00(+0.00%)
Nov 03, 2016 3.657 3.657 3.576 3.576 12,437 -0.05(-1.50%)
Nov 02, 2016 3.576 3.693 3.521 3.630 39,232 +0.07(+2.04%)
Nov 01, 2016 3.548 3.612 3.349 3.558 32,158 -0.02(-0.51%)
Oct 31, 2016 3.594 3.684 3.558 3.576 39,123 -0.02(-0.50%)
Oct 28, 2016 3.621 3.621 3.576 3.594 10,765 +0.00(+0.00%)
Oct 27, 2016 3.702 3.702 3.576 3.594 19,218 -0.08(-2.22%)
Oct 26, 2016 3.748 3.808 3.675 3.675 20,569 -0.12(-3.10%)
Oct 25, 2016 3.711 3.802 3.684 3.793 32,006 +0.05(+1.45%)
Oct 24, 2016 3.648 3.748 3.648 3.739 12,004 +0.12(+3.25%)
Oct 21, 2016 3.576 3.648 3.413 3.621 18,014 +0.04(+1.01%)
Oct 20, 2016 3.576 3.630 3.576 3.585 23,217 -0.01(-0.25%)
Oct 19, 2016 3.603 3.603 3.585 3.594 15,702 -0.01(-0.25%)
Oct 18, 2016 3.594 3.684 3.585 3.603 26,064 +0.01(+0.25%)
Oct 17, 2016 3.576 3.603 3.576 3.594 15,448 +0.01(+0.25%)
Oct 14, 2016 3.639 3.657 3.576 3.585 15,558 -0.06(-1.74%)
Oct 13, 2016 3.576 3.739 3.576 3.648 30,075 +0.06(+1.77%)
Oct 12, 2016 3.431 3.612 3.413 3.585 54,949 +0.18(+5.32%)
Oct 11, 2016 3.521 3.521 3.349 3.404 49,307 -0.11(-3.09%)
Oct 10, 2016 3.422 3.567 3.404 3.512 37,850 +0.06(+1.84%)
Oct 07, 2016 3.440 3.458 3.422 3.449 16,163 +0.01(+0.26%)
Oct 06, 2016 3.476 3.530 3.431 3.440 18,303 -0.06(-1.81%)
Oct 05, 2016 3.603 3.603 3.485 3.503 23,522 -0.07(-2.03%)
Oct 04, 2016 3.612 3.644 3.440 3.576 29,569 -0.03(-0.75%)
Oct 03, 2016 3.576 3.630 3.486 3.603 24,455 -0.01(-0.25%)
Sep 30, 2016 3.639 3.657 3.603 3.612 58,099 -0.06(-1.72%)
Sep 29, 2016 3.748 3.784 3.648 3.675 9,600 -0.05(-1.46%)
Sep 28, 2016 3.682 3.784 3.682 3.730 38,529 -0.05(-1.44%)
Sep 27, 2016 3.784 3.847 3.748 3.784 39,280 +0.01(+0.24%)
Sep 26, 2016 3.784 3.847 3.775 3.775 27,460 -0.01(-0.24%)
Sep 23, 2016 3.820 3.911 3.757 3.784 44,198 -0.03(-0.71%)
Sep 22, 2016 3.820 3.847 3.793 3.811 24,857 +0.00(+0.00%)
Sep 21, 2016 3.847 3.847 3.775 3.811 57,480 +0.01(+0.24%)
Sep 20, 2016 3.802 3.845 3.734 3.802 29,203 -0.02(-0.47%)
Sep 19, 2016 3.757 3.829 3.757 3.820 36,338 +0.05(+1.44%)
Sep 16, 2016 3.838 3.838 3.720 3.766 151,830 -0.04(-0.95%)
Sep 15, 2016 3.775 3.856 3.743 3.802 53,637 +0.05(+1.20%)
Sep 14, 2016 3.730 3.757 3.553 3.757 43,585 +0.07(+1.97%)
Sep 13, 2016 3.576 3.702 3.576 3.684 60,511 -0.06(-1.69%)
Sep 12, 2016 3.548 3.748 3.485 3.748 72,803 +0.21(+5.88%)
Sep 09, 2016 3.539 3.603 3.458 3.539 61,369 -0.01(-0.26%)
Sep 08, 2016 3.467 3.567 3.467 3.548 32,775 +0.07(+2.08%)
Sep 07, 2016 3.440 3.558 3.440 3.476 82,460 +0.06(+1.86%)
Sep 06, 2016 3.404 3.476 3.404 3.413 35,166 -0.01(-0.26%)
Sep 02, 2016 3.440 3.422 3.422 3.422 106,050 +0.02(+0.53%)
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.