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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2009 2.691 2.806 2.806 2.806 34,454 +0.12(+4.62%)
Dec 30, 2009 2.762 2.895 2.629 2.682 56,994 -0.09(-3.20%)
Dec 29, 2009 2.921 3.019 2.762 2.771 24,688 -0.14(-4.86%)
Dec 28, 2009 2.895 2.921 2.850 2.912 23,854 +0.10(+3.46%)
Dec 24, 2009 2.771 2.850 2.744 2.815 7,366 +0.05(+1.92%)
Dec 23, 2009 2.735 2.788 2.682 2.762 14,830 +0.07(+2.63%)
Dec 22, 2009 2.850 2.912 2.665 2.691 32,530 -0.17(-5.88%)
Dec 21, 2009 2.850 2.930 2.833 2.859 34,439 +0.01(+0.31%)
Dec 18, 2009 2.647 2.904 2.647 2.850 270,606 +0.21(+8.05%)
Dec 17, 2009 2.629 2.673 2.603 2.638 21,212 +0.00(+0.00%)
Dec 16, 2009 2.541 2.726 2.541 2.638 91,629 +0.11(+4.20%)
Dec 15, 2009 2.620 2.656 2.523 2.532 75,024 -0.08(-3.05%)
Dec 14, 2009 2.691 2.921 2.585 2.611 54,738 -0.05(-1.99%)
Dec 11, 2009 2.744 2.833 2.629 2.665 108,240 -0.07(-2.59%)
Dec 10, 2009 2.780 2.806 2.709 2.735 29,312 -0.05(-1.90%)
Dec 09, 2009 2.797 2.850 2.780 2.788 37,008 +0.01(+0.32%)
Dec 08, 2009 2.921 2.957 2.771 2.780 42,409 -0.20(-6.82%)
Dec 07, 2009 2.992 3.045 2.974 2.983 32,330 +0.01(+0.30%)
Dec 04, 2009 2.895 3.001 2.850 2.974 35,240 +0.17(+5.99%)
Dec 03, 2009 2.974 2.974 2.788 2.806 11,964 -0.16(-5.37%)
Dec 02, 2009 2.921 3.010 2.877 2.966 14,012 +0.04(+1.21%)
Dec 01, 2009 2.868 2.974 2.868 2.930 23,182 +0.08(+2.79%)
Nov 30, 2009 2.771 2.912 2.771 2.850 85,323 +0.11(+3.87%)
Nov 27, 2009 2.904 2.904 2.744 2.744 32,638 -0.09(-3.12%)
Nov 25, 2009 2.877 3.027 2.833 2.833 20,035 -0.04(-1.23%)
Nov 24, 2009 3.019 3.019 2.833 2.868 45,240 -0.14(-4.71%)
Nov 23, 2009 2.992 3.019 2.904 3.010 28,181 +0.04(+1.49%)
Nov 20, 2009 2.780 2.966 2.771 2.966 90,014 +0.19(+7.03%)
Nov 19, 2009 2.815 2.904 2.771 2.771 80,600 -0.03(-0.95%)
Nov 18, 2009 2.904 2.904 2.771 2.797 92,162 -0.10(-3.36%)
Nov 17, 2009 2.912 3.019 2.824 2.895 68,989 -0.07(-2.39%)
Nov 16, 2009 3.169 3.187 2.904 2.966 160,821 -0.15(-4.83%)
Nov 13, 2009 3.063 3.125 3.001 3.116 31,814 +0.11(+3.53%)
Nov 12, 2009 3.116 3.187 2.930 3.010 53,484 -0.12(-3.68%)
Nov 11, 2009 3.027 3.222 3.027 3.125 35,625 +0.12(+3.82%)
Nov 10, 2009 2.833 3.089 2.833 3.010 48,647 +0.17(+5.92%)
Nov 09, 2009 2.833 2.992 2.833 2.842 119,416 +0.03(+0.94%)
Nov 06, 2009 2.895 2.912 2.797 2.815 56,451 -0.10(-3.34%)
Nov 05, 2009 2.957 3.010 2.780 2.912 238,302 -0.04(-1.20%)
Nov 04, 2009 3.089 3.258 2.948 2.948 129,417 -0.15(-4.86%)
Nov 03, 2009 3.098 3.143 3.036 3.098 72,817 -0.03(-0.85%)
Nov 02, 2009 3.187 3.337 3.098 3.125 210,145 -0.06(-1.94%)
Oct 30, 2009 3.134 3.275 3.134 3.187 53,626 +0.04(+1.41%)
Oct 29, 2009 3.169 3.258 3.098 3.143 118,767 -0.01(-0.28%)
Oct 28, 2009 3.275 3.359 3.116 3.151 23,772 -0.11(-3.26%)
Oct 27, 2009 3.267 3.293 3.258 3.258 83,811 +0.02(+0.55%)
Oct 26, 2009 3.346 3.364 3.196 3.240 30,193 -0.12(-3.68%)
Oct 23, 2009 3.435 3.470 3.355 3.364 16,033 -0.04(-1.30%)
Oct 22, 2009 3.275 3.408 3.275 3.408 22,675 +0.12(+3.77%)
Oct 21, 2009 3.284 3.337 3.275 3.284 38,047 +0.01(+0.27%)
Oct 20, 2009 3.262 3.328 3.258 3.275 16,885 -0.04(-1.07%)
Oct 19, 2009 3.355 3.435 3.293 3.311 35,204 -0.04(-1.06%)
Oct 16, 2009 3.275 3.470 3.275 3.346 55,582 +0.08(+2.44%)
Oct 15, 2009 3.346 3.514 3.258 3.267 36,904 -0.23(-6.58%)
Oct 14, 2009 3.320 3.523 3.320 3.497 12,803 +0.19(+5.90%)
Oct 13, 2009 3.346 3.382 3.187 3.302 18,317 -0.07(-2.10%)
Oct 12, 2009 3.452 3.461 3.275 3.373 116,079 -0.08(-2.31%)
Oct 09, 2009 3.408 3.461 3.320 3.452 16,374 +0.24(+7.44%)
Oct 08, 2009 3.280 3.280 3.116 3.213 33,783 -0.07(-2.16%)
Oct 07, 2009 3.302 3.382 3.134 3.284 34,811 +0.00(+0.00%)
Oct 06, 2009 3.284 3.302 3.231 3.284 72,179 +0.03(+0.82%)
Oct 05, 2009 3.337 3.452 3.258 3.258 86,658 -0.06(-1.87%)
Oct 02, 2009 3.355 3.373 3.311 3.320 115,533 -0.04(-1.32%)
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.