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

Information Svcs Group (NQ: III )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 4.452 4.565 4.434 4.522 24,102 +0.10(+2.17%)
Apr 29, 2008 4.574 4.583 4.408 4.426 21,260 -0.13(-2.87%)
Apr 28, 2008 4.478 4.583 4.391 4.557 90,584 +0.06(+1.36%)
Apr 25, 2008 4.487 4.530 4.452 4.495 81,989 -0.02(-0.39%)
Apr 24, 2008 4.391 4.522 4.338 4.513 38,435 +0.13(+2.99%)
Apr 23, 2008 4.426 4.530 4.303 4.382 72,394 -0.02(-0.40%)
Apr 22, 2008 4.391 4.443 4.373 4.399 33,057 -0.02(-0.40%)
Apr 21, 2008 4.417 4.504 4.364 4.417 50,765 -0.04(-0.98%)
Apr 18, 2008 4.539 4.574 4.312 4.460 122,551 +0.01(+0.20%)
Apr 17, 2008 4.495 4.583 4.303 4.452 91,938 -0.07(-1.54%)
Apr 16, 2008 4.426 4.557 4.260 4.522 333,395 +0.15(+3.39%)
Apr 15, 2008 4.356 4.408 4.277 4.373 161,393 +0.03(+0.80%)
Apr 14, 2008 4.312 4.373 4.172 4.338 30,171 +0.02(+0.40%)
Apr 11, 2008 4.268 4.347 4.268 4.321 32,031 +0.04(+1.02%)
Apr 10, 2008 4.330 4.364 4.234 4.277 66,973 -0.03(-0.81%)
Apr 09, 2008 4.356 4.391 4.277 4.312 29,353 -0.03(-0.60%)
Apr 08, 2008 4.408 4.460 4.181 4.338 54,455 -0.07(-1.58%)
Apr 07, 2008 4.522 4.522 4.408 4.408 19,396 -0.07(-1.56%)
Apr 04, 2008 4.600 4.626 4.478 4.478 36,074 -0.10(-2.29%)
Apr 03, 2008 4.565 4.626 4.513 4.583 78,670 -0.03(-0.57%)
Apr 02, 2008 4.600 4.618 4.530 4.609 35,002 +0.00(+0.00%)
Apr 01, 2008 4.557 4.696 4.478 4.609 30,541 +0.10(+2.33%)
Mar 31, 2008 4.513 4.783 4.399 4.504 18,470 +0.02(+0.39%)
Mar 28, 2008 4.591 4.626 4.460 4.487 19,101 -0.10(-2.10%)
Mar 27, 2008 4.714 4.714 4.557 4.583 34,726 -0.12(-2.60%)
Mar 26, 2008 4.722 4.722 4.574 4.705 70,133 -0.05(-1.10%)
Mar 25, 2008 4.574 4.801 4.391 4.757 59,311 +0.17(+3.81%)
Mar 24, 2008 4.539 4.591 4.460 4.583 53,564 +0.07(+1.55%)
Mar 21, 2008 4.941 5.438 4.469 4.513 445,671 +0.00(+0.00%)
Mar 20, 2008 4.941 5.438 4.469 4.513 445,671 -0.05(-1.15%)
Mar 19, 2008 4.452 4.766 4.364 4.565 96,784 +0.11(+2.55%)
Mar 18, 2008 4.548 4.714 4.356 4.452 60,691 +0.02(+0.39%)
Mar 17, 2008 4.234 5.045 4.234 4.434 78,225 +0.20(+4.74%)
Mar 14, 2008 4.190 4.356 3.980 4.234 90,911 +0.09(+2.11%)
Mar 13, 2008 4.155 4.234 4.033 4.146 138,033 -0.06(-1.45%)
Mar 12, 2008 4.330 4.330 4.094 4.207 434,500 -0.04(-1.03%)
Mar 11, 2008 4.286 4.364 4.076 4.251 152,019 +0.01(+0.21%)
Mar 10, 2008 4.260 4.399 4.172 4.242 64,596 +0.01(+0.21%)
Mar 07, 2008 4.277 4.364 4.103 4.234 131,329 -0.13(-3.00%)
Mar 06, 2008 4.679 4.740 4.364 4.364 153,366 -0.35(-7.41%)
Mar 05, 2008 4.653 4.801 4.583 4.714 31,960 +0.10(+2.08%)
Mar 04, 2008 4.618 4.766 4.609 4.618 101,457 -0.06(-1.31%)
Mar 03, 2008 4.775 4.775 4.618 4.679 64,158 +0.01(+0.19%)
Feb 29, 2008 4.766 4.792 4.600 4.670 119,706 -0.17(-3.60%)
Feb 28, 2008 4.862 4.906 4.749 4.845 107,501 -0.07(-1.42%)
Feb 27, 2008 4.766 4.923 4.766 4.914 70,056 +0.09(+1.81%)
Feb 26, 2008 4.827 4.888 4.757 4.827 46,916 -0.03(-0.54%)
Feb 25, 2008 4.845 5.080 4.722 4.853 38,310 +0.01(+0.18%)
Feb 22, 2008 4.871 4.888 4.766 4.845 64,736 -0.02(-0.36%)
Feb 21, 2008 4.984 5.168 4.818 4.862 55,382 -0.08(-1.59%)
Feb 20, 2008 4.836 4.976 4.818 4.941 46,338 +0.08(+1.62%)
Feb 19, 2008 5.124 5.220 4.731 4.862 38,214 -0.18(-3.63%)
Feb 18, 2008 4.993 5.141 4.853 5.045 54,921 +0.00(+0.00%)
Feb 15, 2008 4.993 5.141 4.853 5.045 54,921 +0.03(+0.52%)
Feb 14, 2008 5.150 5.237 5.010 5.019 72,396 -0.13(-2.54%)
Feb 13, 2008 5.194 5.194 5.098 5.150 33,666 +0.01(+0.17%)
Feb 12, 2008 5.229 5.229 5.054 5.141 48,822 -0.05(-1.01%)
Feb 11, 2008 5.211 5.264 5.003 5.194 71,415 -0.03(-0.50%)
Feb 08, 2008 5.237 5.342 5.168 5.220 32,905 -0.05(-0.99%)
Feb 07, 2008 5.176 5.342 5.176 5.272 31,992 +0.05(+1.00%)
Feb 06, 2008 5.368 5.410 4.845 5.220 67,870 -0.10(-1.81%)
Feb 05, 2008 5.237 5.412 5.237 5.316 145,147 -0.05(-0.98%)
Feb 04, 2008 5.281 5.412 5.028 5.368 84,287 +0.31(+6.22%)
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.