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

Information Svcs Group (NQ: III )

3.490 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2012 1.240 1.257 1.204 1.213 15,284 -0.01(-0.72%)
Apr 27, 2012 1.204 1.222 1.196 1.222 51,695 +0.02(+1.47%)
Apr 26, 2012 1.178 1.205 1.178 1.204 6,324 +0.01(+0.75%)
Apr 25, 2012 1.284 1.284 1.151 1.195 67,400 -0.09(-6.90%)
Apr 24, 2012 1.257 1.319 1.257 1.284 58,397 +0.04(+3.57%)
Apr 23, 2012 1.178 1.257 1.160 1.240 107,764 +0.07(+6.06%)
Apr 20, 2012 1.189 1.204 1.160 1.169 14,538 -0.01(-0.75%)
Apr 19, 2012 1.195 1.195 1.169 1.178 10,502 -0.04(-3.62%)
Apr 17, 2012 1.257 1.222 1.222 1.222 11,293 -0.02(-1.43%)
Apr 16, 2012 1.222 1.262 1.213 1.240 30,260 +0.04(+3.70%)
Apr 13, 2012 1.142 1.209 1.142 1.195 15,998 +0.01(+0.75%)
Apr 12, 2012 1.160 1.209 1.107 1.187 41,678 +0.00(+0.00%)
Apr 11, 2012 1.151 1.222 1.151 1.187 54,468 +0.06(+5.51%)
Apr 10, 2012 1.169 1.169 1.125 1.125 387,951 -0.02(-1.55%)
Apr 09, 2012 1.142 1.173 1.125 1.142 12,547 -0.02(-1.52%)
Apr 05, 2012 1.160 1.195 1.160 1.160 9,430 +0.01(+0.76%)
Apr 04, 2012 1.160 1.178 1.151 1.151 41,894 -0.01(-0.76%)
Apr 03, 2012 1.195 1.222 1.160 1.160 30,748 -0.02(-1.50%)
Apr 02, 2012 1.160 1.178 1.142 1.178 74,023 +0.02(+1.53%)
Mar 30, 2012 1.169 1.169 1.125 1.160 45,921 +0.00(+0.00%)
Mar 29, 2012 1.129 1.169 1.129 1.160 49,292 +0.04(+3.15%)
Mar 28, 2012 1.142 1.165 1.107 1.125 394,401 +0.04(+4.10%)
Mar 27, 2012 1.107 1.133 1.080 1.080 15,268 -0.00(-0.41%)
Mar 26, 2012 1.098 1.125 1.080 1.085 10,051 +0.00(+0.00%)
Mar 23, 2012 1.063 1.085 1.054 1.085 100,486 +0.03(+2.86%)
Mar 22, 2012 1.071 1.089 1.055 1.055 115,854 -0.02(-1.57%)
Mar 21, 2012 1.142 1.151 1.071 1.071 48,904 -0.04(-3.20%)
Mar 20, 2012 1.213 1.222 1.107 1.107 137,842 -0.07(-6.02%)
Mar 19, 2012 1.222 1.222 1.160 1.178 15,004 -0.01(-0.75%)
Mar 16, 2012 1.125 1.195 1.125 1.187 65,005 +0.07(+6.35%)
Mar 15, 2012 1.151 1.195 1.107 1.116 32,065 +0.00(+0.00%)
Mar 14, 2012 1.151 1.195 1.107 1.116 22,811 -0.06(-5.26%)
Mar 13, 2012 1.160 1.195 1.160 1.178 9,712 +0.02(+1.53%)
Mar 12, 2012 1.222 1.222 1.116 1.160 360,379 -0.05(-4.38%)
Mar 09, 2012 1.231 1.240 1.213 1.213 28,572 -0.01(-0.72%)
Mar 08, 2012 1.195 1.257 1.195 1.222 188,339 +0.10(+9.14%)
Mar 07, 2012 1.107 1.169 1.107 1.120 10,297 -0.01(-1.21%)
Mar 06, 2012 1.107 1.133 1.107 1.133 10,949 +0.03(+2.39%)
Mar 05, 2012 1.148 1.151 1.107 1.107 8,786 -0.03(-2.35%)
Mar 02, 2012 1.107 1.169 1.107 1.133 16,782 +0.03(+2.41%)
Mar 01, 2012 1.151 1.195 1.107 1.107 38,850 -0.05(-4.58%)
Feb 29, 2012 1.080 1.187 1.080 1.160 71,443 +0.07(+6.50%)
Feb 28, 2012 1.089 1.151 1.063 1.089 13,371 -0.01(-0.81%)
Feb 27, 2012 1.071 1.151 1.071 1.098 32,017 +0.03(+2.48%)
Feb 24, 2012 1.116 1.211 1.071 1.071 32,624 -0.04(-3.96%)
Feb 23, 2012 1.063 1.125 1.063 1.116 19,429 +0.05(+4.99%)
Feb 22, 2012 1.089 1.151 1.018 1.063 80,748 -0.03(-2.44%)
Feb 21, 2012 1.116 1.142 1.045 1.089 72,954 -0.03(-2.38%)
Feb 17, 2012 1.133 1.160 1.098 1.116 48,674 -0.02(-1.56%)
Feb 16, 2012 1.107 1.142 1.080 1.133 59,137 +0.03(+2.40%)
Feb 15, 2012 1.169 1.169 1.080 1.107 48,434 -0.07(-6.02%)
Feb 14, 2012 1.133 1.195 1.133 1.178 37,298 +0.00(+0.00%)
Feb 13, 2012 1.142 1.195 1.133 1.178 49,213 -0.02(-1.48%)
Feb 10, 2012 1.240 1.249 1.178 1.195 32,937 -0.03(-2.17%)
Feb 09, 2012 1.231 1.257 1.222 1.222 36,778 -0.00(-0.07%)
Feb 08, 2012 1.213 1.240 1.213 1.223 12,422 +0.01(+0.80%)
Feb 07, 2012 1.178 1.231 1.178 1.213 14,585 +0.03(+2.24%)
Feb 06, 2012 1.195 1.249 1.187 1.187 22,737 -0.01(-0.74%)
Feb 03, 2012 1.160 1.213 1.151 1.195 10,898 +0.04(+3.05%)
Feb 02, 2012 1.160 1.204 1.151 1.160 45,060 +0.01(+0.77%)
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.