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

Information Svcs Group (NQ: III )

3.340 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 1.195 1.195 1.107 1.107 26,491 -0.04(-3.85%)
Nov 29, 2011 1.195 1.195 1.107 1.151 14,794 +0.00(+0.00%)
Nov 28, 2011 1.187 1.187 1.107 1.151 45,422 +0.02(+1.56%)
Nov 25, 2011 1.080 1.133 1.080 1.133 5,759 +0.00(+0.00%)
Nov 23, 2011 1.063 1.133 1.036 1.133 31,576 +0.00(+0.00%)
Nov 22, 2011 1.178 1.178 1.080 1.133 35,423 -0.03(-2.29%)
Nov 21, 2011 1.187 1.187 1.089 1.160 14,998 +0.01(+0.77%)
Nov 18, 2011 1.125 1.151 1.089 1.151 6,152 +0.02(+1.56%)
Nov 17, 2011 1.187 1.187 1.080 1.133 19,392 +0.03(+2.40%)
Nov 16, 2011 1.133 1.187 1.098 1.107 244,488 +0.00(+0.00%)
Nov 15, 2011 1.222 1.222 1.080 1.107 71,235 -0.06(-5.30%)
Nov 14, 2011 1.125 1.169 1.125 1.169 65,163 +0.04(+3.94%)
Nov 11, 2011 1.080 1.125 1.027 1.125 91,947 +0.03(+2.42%)
Nov 10, 2011 1.080 1.133 1.063 1.098 110,869 +0.02(+1.64%)
Nov 09, 2011 1.071 1.098 1.027 1.080 159,845 +0.11(+10.91%)
Nov 08, 2011 0.8421 0.9829 0.8421 0.9740 222,757 +0.05(+5.77%)
Nov 07, 2011 0.9120 0.9563 0.8678 0.9209 237,911 -0.01(-0.95%)
Nov 04, 2011 0.9474 1.018 0.8506 0.9297 276,968 +0.02(+1.94%)
Nov 03, 2011 0.9120 0.9120 0.8239 0.9120 145,410 +0.07(+8.42%)
Nov 02, 2011 0.8682 0.8855 0.8258 0.8412 52,912 -0.09(-9.52%)
Nov 01, 2011 0.8805 0.9297 0.8678 0.9297 5,428 +0.00(+0.00%)
Oct 31, 2011 0.8678 0.9297 0.8678 0.9297 9,879 +0.00(+0.00%)
Oct 28, 2011 0.9032 0.9563 0.8943 0.9297 6,724 +0.00(+0.00%)
Oct 27, 2011 0.9297 0.9297 0.8593 0.9297 6,516 +0.04(+5.00%)
Oct 26, 2011 0.9297 0.9297 0.8500 0.8855 13,302 -0.04(-4.76%)
Oct 25, 2011 0.9297 0.9297 0.9297 0.9297 10,615 +0.00(+0.00%)
Oct 24, 2011 0.9120 0.9297 0.8855 0.9297 30,103 +0.00(+0.00%)
Oct 21, 2011 0.8943 0.9297 0.8943 0.9297 5,872 +0.09(+10.53%)
Oct 20, 2011 0.9297 0.9297 0.8412 0.8412 71,676 -0.09(-9.52%)
Oct 19, 2011 0.9297 0.9297 0.8943 0.9297 5,190 -0.03(-2.78%)
Oct 18, 2011 0.8855 0.9563 0.8855 0.9563 35,331 +0.01(+0.93%)
Oct 17, 2011 0.9297 0.9474 0.9033 0.9474 5,296 +0.00(+0.00%)
Oct 14, 2011 0.9297 0.9474 0.8943 0.9474 54,660 +0.00(+0.00%)
Oct 13, 2011 0.8855 0.9474 0.8855 0.9474 148,622 +0.04(+4.90%)
Oct 12, 2011 0.8683 0.9563 0.8683 0.9032 40,252 +0.02(+2.00%)
Oct 11, 2011 0.9297 0.9297 0.8855 0.8855 677 -0.07(-7.41%)
Oct 10, 2011 0.9917 0.9917 0.8766 0.9563 52,248 +0.00(+0.00%)
Oct 07, 2011 0.9652 0.9740 0.8768 0.9563 21,965 -0.02(-1.82%)
Oct 06, 2011 0.9917 1.107 0.8855 0.9740 57,917 -0.04(-3.51%)
Oct 05, 2011 0.9297 1.009 0.9297 1.009 12,196 +0.01(+0.88%)
Oct 04, 2011 0.8580 1.009 0.8500 1.001 26,653 +0.13(+15.31%)
Oct 03, 2011 1.001 1.001 0.8338 0.8678 76,884 -0.07(-7.55%)
Sep 30, 2011 0.9297 1.009 0.8518 0.9386 21,250 +0.02(+1.92%)
Sep 29, 2011 0.9652 0.9829 0.8562 0.9209 78,388 +0.02(+1.96%)
Sep 28, 2011 0.8323 0.9297 0.8156 0.9032 464,848 +0.02(+2.00%)
Sep 27, 2011 0.8855 0.9563 0.8146 0.8855 706,974 +0.01(+1.02%)
Sep 26, 2011 0.8943 0.8944 0.8641 0.8765 110,088 -0.04(-4.82%)
Sep 23, 2011 0.9386 1.001 0.9120 0.9209 40,544 -0.01(-0.95%)
Sep 22, 2011 0.9740 1.027 0.9209 0.9297 654,416 -0.05(-5.41%)
Sep 21, 2011 1.071 1.089 0.9740 0.9829 68,145 -0.12(-11.20%)
Sep 20, 2011 1.178 1.275 1.076 1.107 392,971 -0.04(-3.85%)
Sep 19, 2011 1.213 1.240 1.151 1.151 16,609 -0.11(-8.45%)
Sep 16, 2011 1.213 1.302 1.204 1.257 64,014 +0.04(+2.90%)
Sep 15, 2011 1.213 1.257 1.213 1.222 34,783 -0.01(-0.72%)
Sep 14, 2011 1.169 1.240 1.169 1.231 40,283 +0.11(+9.45%)
Sep 13, 2011 1.142 1.257 1.027 1.125 46,642 +0.02(+1.60%)
Sep 12, 2011 1.107 1.249 1.089 1.107 53,448 -0.08(-7.06%)
Sep 09, 2011 1.160 1.257 1.151 1.191 46,683 -0.00(-0.37%)
Sep 08, 2011 1.178 1.275 1.116 1.195 42,149 -0.01(-0.73%)
Sep 07, 2011 1.204 1.240 1.160 1.204 52,213 +0.04(+3.03%)
Sep 06, 2011 1.080 1.222 1.080 1.169 63,014 +0.07(+6.45%)
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.