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

Information Svcs Group (NQ: III )

3.350 +0.010 (+0.30%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 2, 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, 2009 3.126 3.143 3.064 3.090 100,378 -0.05(-1.69%)
Jul 30, 2009 3.099 3.143 3.055 3.143 142,461 +0.08(+2.60%)
Jul 29, 2009 2.949 3.090 2.949 3.064 47,173 +0.12(+4.22%)
Jul 28, 2009 2.922 2.984 2.913 2.940 87,612 +0.01(+0.30%)
Jul 27, 2009 2.798 2.949 2.772 2.931 55,394 +0.12(+4.42%)
Jul 24, 2009 2.683 2.869 2.656 2.807 96,977 +0.05(+1.93%)
Jul 23, 2009 2.656 2.798 2.656 2.754 136,025 +0.08(+2.98%)
Jul 22, 2009 2.612 2.674 2.612 2.674 64,151 +0.02(+0.67%)
Jul 21, 2009 2.550 2.665 2.524 2.656 38,002 +0.12(+4.53%)
Jul 20, 2009 2.515 2.568 2.488 2.541 39,120 +0.04(+1.41%)
Jul 17, 2009 2.444 2.524 2.417 2.506 63,351 +0.07(+2.91%)
Jul 16, 2009 2.382 2.462 2.360 2.435 214,159 +0.04(+1.85%)
Jul 15, 2009 2.382 2.391 2.107 2.391 76,263 +0.00(+0.00%)
Jul 14, 2009 2.373 2.391 2.373 2.391 26,521 +0.00(+0.00%)
Jul 13, 2009 2.382 2.391 2.364 2.391 44,229 -0.01(-0.37%)
Jul 10, 2009 2.293 2.400 2.258 2.400 57,094 +0.07(+3.04%)
Jul 09, 2009 2.400 2.515 2.302 2.329 152,633 -0.06(-2.59%)
Jul 08, 2009 2.311 2.470 2.311 2.391 42,591 +0.09(+3.85%)
Jul 07, 2009 2.302 2.373 2.293 2.302 58,548 -0.01(-0.38%)
Jul 06, 2009 2.426 2.630 2.019 2.311 182,324 -0.11(-4.40%)
Jul 02, 2009 2.639 2.665 2.417 2.417 124,350 -0.22(-8.39%)
Jul 01, 2009 2.718 2.816 2.541 2.639 103,636 -0.03(-1.00%)
Jun 30, 2009 2.665 2.825 2.453 2.665 179,728 +0.01(+0.33%)
Jun 29, 2009 2.949 3.028 2.594 2.656 256,910 -0.48(-15.25%)
Jun 26, 2009 3.002 3.250 2.966 3.135 4,123,812 +0.17(+5.67%)
Jun 25, 2009 2.984 3.232 2.878 2.966 183,379 +0.03(+0.90%)
Jun 24, 2009 3.037 3.232 2.878 2.940 58,871 -0.01(-0.30%)
Jun 23, 2009 3.197 3.338 2.949 2.949 197,830 -0.28(-8.77%)
Jun 22, 2009 3.232 3.267 2.895 3.232 75,321 -0.06(-1.88%)
Jun 19, 2009 3.099 3.400 2.922 3.294 72,429 +0.20(+6.59%)
Jun 18, 2009 3.081 3.099 2.993 3.090 49,861 +0.08(+2.65%)
Jun 17, 2009 2.842 3.073 2.842 3.011 60,202 +0.09(+3.03%)
Jun 16, 2009 2.905 2.940 2.895 2.922 20,051 +0.00(+0.00%)
Jun 15, 2009 3.037 3.055 2.816 2.922 17,987 -0.08(-2.65%)
Jun 12, 2009 2.931 3.011 2.895 3.002 45,079 -0.02(-0.59%)
Jun 11, 2009 2.594 3.028 2.594 3.019 39,922 +0.43(+16.78%)
Jun 10, 2009 2.488 2.586 2.462 2.586 37,061 +0.15(+6.18%)
Jun 09, 2009 2.426 2.524 2.302 2.435 50,209 -0.07(-2.83%)
Jun 08, 2009 2.329 2.506 2.302 2.506 9,439 +0.16(+6.79%)
Jun 05, 2009 2.391 2.404 2.338 2.346 15,269 +0.00(+0.00%)
Jun 04, 2009 2.417 2.417 2.311 2.346 7,541 -0.04(-1.85%)
Jun 03, 2009 2.307 2.435 2.245 2.391 33,969 +0.06(+2.66%)
Jun 02, 2009 2.435 2.435 2.302 2.329 13,141 -0.14(-5.73%)
Jun 01, 2009 2.497 2.513 2.400 2.470 9,877 +0.04(+1.45%)
May 29, 2009 2.462 2.603 2.391 2.435 44,691 -0.02(-0.73%)
May 28, 2009 2.550 2.550 2.453 2.453 9,147 -0.12(-4.81%)
May 27, 2009 2.656 2.727 2.550 2.577 17,890 -0.07(-2.68%)
May 26, 2009 2.639 2.656 2.612 2.648 8,585 +0.04(+1.36%)
May 22, 2009 2.656 2.816 2.612 2.612 63,190 -0.08(-2.80%)
May 21, 2009 2.656 2.780 2.656 2.687 12,309 +0.03(+1.17%)
May 20, 2009 2.692 2.780 2.648 2.656 51,193 +0.00(+0.00%)
May 19, 2009 2.663 2.665 2.630 2.656 9,712 +0.00(+0.00%)
May 15, 2009 2.656 2.656 2.656 2.656 42,011 +0.00(+0.00%)
May 14, 2009 2.639 2.656 2.612 2.656 7,026 +0.03(+1.01%)
May 13, 2009 2.470 2.630 2.470 2.630 65,534 +0.17(+6.83%)
May 12, 2009 2.541 2.612 2.462 2.462 25,199 -0.04(-1.77%)
May 11, 2009 2.532 2.630 2.506 2.506 27,726 -0.11(-4.07%)
May 08, 2009 2.630 2.630 2.568 2.612 9,486 +0.00(+0.00%)
May 07, 2009 2.639 2.648 2.612 2.612 10,794 -0.03(-1.01%)
May 06, 2009 2.648 2.656 2.639 2.639 12,615 -0.01(-0.33%)
May 05, 2009 2.656 2.701 2.630 2.648 10,615 -0.01(-0.33%)
May 04, 2009 2.656 2.663 2.630 2.656 7,268 -0.04(-1.64%)
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.