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

Information Svcs Group (NQ: III )

3.365 +0.025 (+0.75%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 6, 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 (%)
May 28, 2010 2.319 2.364 2.240 2.266 64,926 -0.05(-2.29%)
May 27, 2010 2.302 2.381 2.248 2.319 79,159 +0.06(+2.75%)
May 26, 2010 2.248 2.346 2.240 2.257 69,971 -0.03(-1.16%)
May 25, 2010 2.284 2.337 2.257 2.284 149,879 -0.12(-5.15%)
May 24, 2010 2.620 2.647 2.381 2.408 92,455 -0.20(-7.80%)
May 21, 2010 2.629 2.647 2.585 2.611 94,822 -0.05(-1.99%)
May 20, 2010 2.727 2.780 2.647 2.665 104,133 -0.08(-2.90%)
May 19, 2010 2.842 2.850 2.735 2.744 40,563 -0.10(-3.43%)
May 18, 2010 2.850 2.868 2.709 2.842 54,359 +0.03(+0.94%)
May 17, 2010 2.877 2.886 2.718 2.815 47,893 -0.04(-1.55%)
May 14, 2010 2.921 2.921 2.815 2.859 104,138 -0.08(-2.71%)
May 13, 2010 2.921 2.957 2.886 2.939 113,206 +0.01(+0.30%)
May 12, 2010 2.912 2.966 2.859 2.930 76,216 +0.04(+1.22%)
May 11, 2010 2.842 2.948 2.833 2.895 76,651 -0.08(-2.68%)
May 10, 2010 2.939 3.081 2.912 2.974 73,360 +0.11(+3.70%)
May 07, 2010 2.877 3.054 2.656 2.868 133,451 -0.04(-1.22%)
May 06, 2010 2.877 3.089 2.837 2.904 73,578 -0.06(-2.09%)
May 05, 2010 3.036 3.089 2.921 2.966 45,585 -0.06(-2.05%)
May 04, 2010 3.036 3.125 3.019 3.027 74,248 -0.04(-1.44%)
May 03, 2010 3.027 3.125 3.019 3.072 39,969 +0.03(+0.87%)
Apr 30, 2010 3.134 3.143 3.019 3.045 43,004 -0.10(-3.10%)
Apr 29, 2010 3.107 3.143 2.842 3.143 65,451 +0.04(+1.43%)
Apr 28, 2010 3.089 3.098 3.081 3.098 18,685 +0.03(+0.86%)
Apr 27, 2010 3.045 3.098 3.019 3.072 41,006 +0.01(+0.29%)
Apr 26, 2010 3.089 3.098 3.054 3.063 19,026 -0.04(-1.14%)
Apr 23, 2010 3.089 3.098 3.063 3.098 67,971 +0.00(+0.00%)
Apr 22, 2010 3.063 3.098 3.063 3.098 40,531 +0.01(+0.29%)
Apr 21, 2010 3.089 3.098 3.036 3.089 18,268 -0.01(-0.29%)
Apr 20, 2010 3.107 3.107 3.072 3.098 19,719 +0.01(+0.29%)
Apr 19, 2010 3.027 3.107 3.027 3.089 12,154 +0.07(+2.35%)
Apr 16, 2010 3.107 3.107 3.019 3.019 44,706 -0.08(-2.57%)
Apr 15, 2010 3.098 3.098 3.072 3.098 14,754 +0.00(+0.00%)
Apr 14, 2010 3.036 3.098 3.001 3.098 56,167 +0.09(+2.94%)
Apr 13, 2010 3.036 3.072 2.992 3.010 60,671 -0.02(-0.58%)
Apr 12, 2010 3.063 3.063 3.019 3.027 28,585 -0.03(-0.87%)
Apr 09, 2010 3.036 3.062 3.019 3.054 15,994 +0.04(+1.17%)
Apr 08, 2010 3.054 3.054 3.019 3.019 10,709 -0.04(-1.16%)
Apr 07, 2010 3.036 3.098 3.027 3.054 24,718 +0.03(+0.88%)
Apr 06, 2010 3.098 3.098 3.010 3.027 66,424 -0.07(-2.29%)
Apr 05, 2010 3.045 3.098 3.036 3.098 62,812 +0.08(+2.64%)
Apr 01, 2010 3.045 3.019 3.019 3.019 66,762 +0.00(+0.00%)
Mar 31, 2010 3.098 3.107 2.992 3.019 65,039 -0.06(-2.01%)
Mar 30, 2010 3.098 3.125 3.072 3.081 31,529 -0.03(-0.85%)
Mar 29, 2010 3.072 3.134 3.072 3.107 18,136 +0.04(+1.15%)
Mar 26, 2010 3.081 3.151 3.063 3.072 43,842 -0.02(-0.57%)
Mar 25, 2010 3.098 3.134 3.081 3.089 20,504 +0.01(+0.29%)
Mar 24, 2010 3.089 3.169 3.081 3.081 32,610 -0.11(-3.33%)
Mar 23, 2010 3.107 3.187 3.089 3.187 22,464 +0.02(+0.56%)
Mar 22, 2010 3.160 3.240 3.027 3.169 32,402 -0.01(-0.28%)
Mar 19, 2010 3.116 3.178 3.089 3.178 70,363 +0.08(+2.57%)
Mar 18, 2010 3.143 3.187 3.054 3.098 22,141 -0.04(-1.13%)
Mar 17, 2010 3.089 3.258 3.036 3.134 24,647 +0.05(+1.72%)
Mar 16, 2010 3.116 3.169 3.027 3.081 17,492 -0.04(-1.14%)
Mar 15, 2010 3.125 3.160 3.054 3.116 25,465 -0.02(-0.56%)
Mar 12, 2010 3.196 3.196 3.054 3.134 38,598 -0.11(-3.28%)
Mar 11, 2010 3.187 3.275 3.169 3.240 77,714 -0.01(-0.27%)
Mar 10, 2010 3.143 3.249 3.107 3.249 68,156 +0.10(+3.09%)
Mar 09, 2010 3.010 3.205 2.966 3.151 57,494 +0.14(+4.71%)
Mar 08, 2010 2.966 3.027 2.806 3.010 30,989 -0.04(-1.45%)
Mar 05, 2010 3.019 3.213 3.019 3.054 65,398 +0.01(+0.29%)
Mar 04, 2010 3.054 3.063 2.904 3.045 31,107 +0.04(+1.18%)
Mar 03, 2010 3.072 3.160 3.004 3.010 36,250 -0.05(-1.73%)
Mar 02, 2010 2.895 3.081 2.833 3.063 60,117 +0.16(+5.49%)
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.