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

Information Svcs Group (NQ: III )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2013 1.711 1.737 1.693 1.728 0 +0.06(+3.67%)
Apr 29, 2013 1.728 1.728 1.659 1.667 49,360 +0.02(+1.06%)
Apr 26, 2013 1.632 1.685 1.632 1.650 40,084 +0.03(+1.61%)
Apr 25, 2013 1.702 1.728 1.624 1.624 0 -0.04(-2.62%)
Apr 24, 2013 1.624 1.728 1.624 1.667 0 +0.02(+1.06%)
Apr 23, 2013 1.693 1.763 1.633 1.650 117,595 -0.03(-1.56%)
Apr 22, 2013 1.589 1.702 1.494 1.676 212,657 -0.08(-4.48%)
Apr 19, 2013 1.650 1.763 1.554 1.755 165,795 +0.14(+8.65%)
Apr 18, 2013 1.685 1.685 1.615 1.615 38,725 -0.07(-4.14%)
Apr 17, 2013 1.692 1.720 1.659 1.685 57,838 +0.01(+0.52%)
Apr 16, 2013 1.702 1.763 1.676 1.676 64,741 +0.01(+0.52%)
Apr 15, 2013 1.772 1.789 1.667 1.667 160,377 -0.04(-2.55%)
Apr 12, 2013 1.676 1.772 1.676 1.711 151,489 +0.00(+0.00%)
Apr 11, 2013 1.667 1.728 1.615 1.711 151,080 +0.05(+3.16%)
Apr 10, 2013 1.606 1.667 1.571 1.659 58,185 +0.05(+3.26%)
Apr 09, 2013 1.632 1.702 1.580 1.606 154,979 -0.05(-3.16%)
Apr 08, 2013 1.676 1.685 1.624 1.659 125,136 -0.04(-2.56%)
Apr 05, 2013 1.615 1.728 1.615 1.702 38,907 +0.06(+3.72%)
Apr 04, 2013 1.676 1.720 1.615 1.641 162,248 -0.03(-2.08%)
Apr 03, 2013 1.702 1.728 1.676 1.676 112,282 -0.01(-0.52%)
Apr 02, 2013 1.711 1.711 1.659 1.685 106,915 +0.01(+0.52%)
Apr 01, 2013 1.763 1.781 1.659 1.676 208,662 -0.09(-4.95%)
Mar 28, 2013 1.763 1.763 1.711 1.763 139,884 +0.03(+1.51%)
Mar 27, 2013 1.702 1.746 1.659 1.737 134,412 +0.00(+0.00%)
Mar 26, 2013 1.737 1.781 1.728 1.737 216,882 +0.02(+1.01%)
Mar 25, 2013 1.667 1.746 1.667 1.720 257,583 +0.08(+4.79%)
Mar 22, 2013 1.667 1.667 1.624 1.641 186,446 +0.01(+0.53%)
Mar 21, 2013 1.597 1.659 1.589 1.632 80,754 +0.03(+2.19%)
Mar 20, 2013 1.571 1.606 1.571 1.597 127,420 +0.03(+1.67%)
Mar 19, 2013 1.528 1.580 1.528 1.571 58,604 +0.03(+2.27%)
Mar 18, 2013 1.493 1.597 1.484 1.536 205,945 -0.03(-2.22%)
Mar 15, 2013 1.554 1.659 1.548 1.571 256,100 +0.03(+1.69%)
Mar 14, 2013 1.536 1.571 1.510 1.545 65,085 +0.02(+1.14%)
Mar 13, 2013 1.536 1.562 1.484 1.528 78,638 +0.00(+0.00%)
Mar 12, 2013 1.554 1.638 1.484 1.528 170,874 -0.05(-3.31%)
Mar 11, 2013 1.615 1.746 1.571 1.580 444,687 -0.01(-0.55%)
Mar 08, 2013 1.353 1.650 1.353 1.589 813,671 +0.33(+26.39%)
Mar 07, 2013 1.257 1.258 1.222 1.257 37,771 +0.00(+0.00%)
Mar 06, 2013 1.178 1.257 1.178 1.257 139,802 +0.06(+5.11%)
Mar 05, 2013 1.213 1.257 1.196 1.196 168,268 -0.01(-0.72%)
Mar 04, 2013 1.187 1.274 1.187 1.205 38,642 +0.01(+1.10%)
Mar 01, 2013 1.161 1.240 1.161 1.192 23,307 +0.02(+1.87%)
Feb 28, 2013 1.178 1.248 1.152 1.170 573,340 -0.01(-0.74%)
Feb 27, 2013 1.268 1.268 1.161 1.178 211,774 -0.11(-8.23%)
Feb 26, 2013 1.231 1.292 1.231 1.284 65,469 +0.04(+2.87%)
Feb 22, 2013 1.196 1.266 1.196 1.248 121,463 +0.06(+5.15%)
Feb 21, 2013 1.205 1.248 1.187 1.187 107,187 -0.01(-0.73%)
Feb 20, 2013 1.205 1.222 1.187 1.196 68,030 +0.01(+0.74%)
Feb 19, 2013 1.143 1.213 1.135 1.187 469,833 +0.05(+4.62%)
Feb 15, 2013 1.170 1.187 1.117 1.135 2,790,751 -0.02(-1.51%)
Feb 14, 2013 1.126 1.178 1.126 1.152 454,476 +0.01(+0.76%)
Feb 13, 2013 1.178 1.266 1.135 1.143 445,239 -0.05(-4.38%)
Feb 12, 2013 1.152 1.196 1.143 1.196 171,873 +0.06(+5.38%)
Feb 11, 2013 1.126 1.143 1.117 1.135 95,028 +0.03(+3.17%)
Feb 08, 2013 1.091 1.135 1.074 1.100 575,944 +0.01(+0.80%)
Feb 07, 2013 1.091 1.091 1.047 1.091 35,273 +0.02(+1.63%)
Feb 06, 2013 1.039 1.091 1.039 1.074 43,282 +0.08(+7.89%)
Feb 04, 2013 0.9951 1.008 0.9864 0.9951 210,409 +0.00(+0.00%)
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.