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

Information Svcs Group (NQ: III )

3.360 +0.020 (+0.60%)
Streaming Delayed Price Updated: 4:00 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 31, 2012 1.151 1.186 1.107 1.169 92,532 +0.04(+3.13%)
May 30, 2012 1.133 1.133 1.107 1.133 27,470 +0.00(+0.00%)
May 29, 2012 1.151 1.160 1.133 1.133 27,774 +0.01(+0.79%)
May 25, 2012 1.151 1.230 1.124 1.124 13,439 +0.00(+0.00%)
May 24, 2012 1.151 1.191 1.124 1.124 25,475 +0.00(+0.00%)
May 23, 2012 1.151 1.160 1.124 1.124 50,970 -0.04(-3.79%)
May 22, 2012 1.124 1.213 1.124 1.169 93,958 +0.02(+1.55%)
May 21, 2012 1.133 1.160 1.107 1.151 18,116 -0.01(-0.77%)
May 18, 2012 1.169 1.186 1.151 1.160 48,424 +0.00(+0.00%)
May 17, 2012 1.169 1.177 1.160 1.160 19,203 -0.02(-1.50%)
May 16, 2012 1.177 1.195 1.177 1.177 21,011 -0.03(-2.21%)
May 15, 2012 1.160 1.222 1.160 1.204 25,466 +0.01(+0.74%)
May 14, 2012 1.169 1.195 1.107 1.195 68,177 +0.03(+2.27%)
May 11, 2012 1.151 1.186 1.151 1.169 28,693 +0.02(+1.54%)
May 10, 2012 1.115 1.192 1.115 1.151 32,192 -0.04(-3.70%)
May 09, 2012 1.239 1.239 1.151 1.195 53,623 -0.05(-4.26%)
May 08, 2012 1.204 1.301 1.204 1.248 83,443 +0.02(+1.44%)
May 07, 2012 1.213 1.275 1.177 1.230 48,405 +0.02(+1.46%)
May 04, 2012 1.266 1.301 1.204 1.213 30,274 -0.04(-3.52%)
May 03, 2012 1.266 1.266 1.213 1.257 6,777 +0.02(+1.43%)
May 02, 2012 1.204 1.248 1.204 1.239 27,427 +0.02(+1.45%)
May 01, 2012 1.204 1.248 1.204 1.222 8,489 +0.01(+0.73%)
Apr 30, 2012 1.239 1.257 1.204 1.213 15,288 -0.01(-0.72%)
Apr 27, 2012 1.204 1.222 1.196 1.222 51,709 +0.02(+1.47%)
Apr 26, 2012 1.177 1.205 1.177 1.204 6,326 +0.01(+0.75%)
Apr 25, 2012 1.284 1.284 1.151 1.195 67,418 -0.09(-6.90%)
Apr 24, 2012 1.257 1.319 1.257 1.284 58,412 +0.04(+3.57%)
Apr 23, 2012 1.177 1.257 1.160 1.239 107,793 +0.07(+6.06%)
Apr 20, 2012 1.189 1.204 1.160 1.169 14,541 -0.01(-0.75%)
Apr 19, 2012 1.195 1.195 1.169 1.177 10,505 -0.04(-3.62%)
Apr 17, 2012 1.257 1.222 1.222 1.222 11,296 -0.02(-1.43%)
Apr 16, 2012 1.222 1.261 1.213 1.239 30,268 +0.04(+3.70%)
Apr 13, 2012 1.142 1.208 1.142 1.195 16,002 +0.01(+0.75%)
Apr 12, 2012 1.160 1.208 1.107 1.186 41,689 +0.00(+0.00%)
Apr 11, 2012 1.151 1.222 1.151 1.186 54,482 +0.06(+5.51%)
Apr 10, 2012 1.169 1.169 1.124 1.124 388,053 -0.02(-1.55%)
Apr 09, 2012 1.142 1.173 1.124 1.142 12,550 -0.02(-1.52%)
Apr 05, 2012 1.160 1.195 1.160 1.160 9,432 +0.01(+0.76%)
Apr 04, 2012 1.160 1.177 1.151 1.151 41,905 -0.01(-0.76%)
Apr 03, 2012 1.195 1.222 1.160 1.160 30,756 -0.02(-1.50%)
Apr 02, 2012 1.160 1.177 1.142 1.177 74,042 +0.02(+1.53%)
Mar 30, 2012 1.169 1.169 1.124 1.160 45,933 +0.00(+0.00%)
Mar 29, 2012 1.129 1.169 1.129 1.160 49,305 +0.04(+3.15%)
Mar 28, 2012 1.142 1.165 1.107 1.124 394,505 +0.04(+4.10%)
Mar 27, 2012 1.107 1.133 1.080 1.080 15,272 -0.00(-0.41%)
Mar 26, 2012 1.098 1.124 1.080 1.084 10,053 +0.00(+0.00%)
Mar 23, 2012 1.063 1.084 1.053 1.084 100,512 +0.03(+2.85%)
Mar 22, 2012 1.071 1.089 1.054 1.054 115,884 -0.02(-1.57%)
Mar 21, 2012 1.142 1.151 1.071 1.071 48,917 -0.04(-3.20%)
Mar 20, 2012 1.213 1.222 1.107 1.107 137,879 -0.07(-6.02%)
Mar 19, 2012 1.222 1.222 1.160 1.177 15,008 -0.01(-0.75%)
Mar 16, 2012 1.124 1.195 1.124 1.186 65,022 +0.07(+6.35%)
Mar 15, 2012 1.151 1.195 1.107 1.115 32,074 +0.00(+0.00%)
Mar 14, 2012 1.151 1.195 1.107 1.115 22,817 -0.06(-5.26%)
Mar 13, 2012 1.160 1.195 1.160 1.177 9,714 +0.02(+1.53%)
Mar 12, 2012 1.222 1.222 1.115 1.160 360,474 -0.05(-4.38%)
Mar 09, 2012 1.230 1.239 1.213 1.213 28,580 -0.01(-0.72%)
Mar 08, 2012 1.195 1.257 1.195 1.222 188,388 +0.10(+9.14%)
Mar 07, 2012 1.107 1.169 1.107 1.119 10,300 -0.01(-1.21%)
Mar 06, 2012 1.107 1.133 1.107 1.133 10,951 +0.03(+2.39%)
Mar 05, 2012 1.147 1.151 1.107 1.107 8,788 -0.03(-2.35%)
Mar 02, 2012 1.107 1.169 1.107 1.133 16,786 +0.03(+2.41%)
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.