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 -0.030 (-0.89%)
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 (%)
Apr 30, 2009 2.629 2.629 2.514 2.629 10,279 -0.03(-1.00%)
Apr 29, 2009 2.603 2.665 2.603 2.656 77,977 +0.04(+1.69%)
Apr 28, 2009 2.611 2.656 2.603 2.611 30,399 +0.02(+0.68%)
Apr 27, 2009 2.638 2.647 2.558 2.594 91,131 +0.04(+1.74%)
Apr 23, 2009 2.549 2.549 2.549 2.549 0 -0.06(-2.37%)
Apr 22, 2009 2.523 2.656 2.479 2.611 40,607 +0.06(+2.43%)
Apr 21, 2009 2.523 2.603 2.505 2.549 13,815 -0.06(-2.37%)
Apr 20, 2009 2.629 2.656 2.611 2.611 46,637 +0.01(+0.34%)
Apr 17, 2009 2.611 2.638 2.505 2.603 46,423 +0.00(+0.00%)
Apr 16, 2009 2.647 2.673 2.603 2.603 54,682 -0.05(-2.00%)
Apr 15, 2009 2.638 2.744 2.638 2.656 86,817 +0.00(+0.00%)
Apr 14, 2009 2.656 2.700 2.656 2.656 2,372 +0.00(+0.00%)
Apr 13, 2009 2.647 2.656 2.638 2.656 6,544 +0.08(+3.09%)
Apr 09, 2009 2.656 2.656 2.576 2.576 37,673 -0.08(-3.00%)
Apr 08, 2009 2.665 2.727 2.638 2.656 33,821 -0.04(-1.32%)
Apr 07, 2009 2.656 2.744 2.656 2.691 8,924 +0.02(+0.66%)
Apr 06, 2009 2.718 2.727 2.638 2.673 8,133 -0.07(-2.58%)
Apr 03, 2009 2.718 2.744 2.647 2.744 4,970 +0.00(+0.00%)
Apr 02, 2009 2.638 2.744 2.632 2.744 10,456 +0.06(+2.31%)
Apr 01, 2009 2.638 2.727 2.611 2.682 4,179 -0.04(-1.30%)
Mar 31, 2009 2.647 2.718 2.514 2.718 8,888 +0.07(+2.68%)
Mar 30, 2009 2.443 2.647 2.443 2.647 20,509 +0.10(+3.82%)
Mar 26, 2009 2.505 2.558 2.505 2.549 1,694 +0.02(+0.70%)
Mar 25, 2009 2.505 2.638 2.505 2.532 33,516 +0.03(+1.06%)
Mar 24, 2009 2.594 2.594 2.505 2.505 27,563 -0.11(-4.07%)
Mar 23, 2009 2.567 2.620 2.558 2.611 3,275 +0.11(+4.24%)
Mar 20, 2009 2.647 2.647 2.505 2.505 4,918 +0.00(+0.00%)
Mar 19, 2009 2.567 2.567 2.505 2.505 14,897 +0.00(+0.00%)
Mar 18, 2009 2.505 2.567 2.505 2.505 22,857 -0.01(-0.35%)
Mar 17, 2009 2.505 2.558 2.505 2.514 13,334 +0.01(+0.35%)
Mar 16, 2009 2.505 2.567 2.505 2.505 8,149 -0.01(-0.35%)
Mar 13, 2009 2.558 2.567 2.505 2.514 6,551 +0.01(+0.35%)
Mar 12, 2009 2.647 2.656 2.505 2.505 4,292 -0.04(-1.39%)
Mar 11, 2009 2.576 2.647 2.514 2.541 52,411 +0.04(+1.41%)
Mar 10, 2009 2.514 2.638 2.505 2.505 41,217 -0.05(-2.08%)
Mar 09, 2009 2.788 2.842 2.558 2.558 50,647 -0.15(-5.56%)
Mar 06, 2009 2.523 2.709 2.505 2.709 12,046 +0.20(+8.13%)
Mar 05, 2009 2.567 2.567 2.505 2.505 8,092 +0.03(+1.07%)
Mar 04, 2009 2.505 2.567 2.399 2.479 35,549 -0.09(-3.45%)
Mar 02, 2009 2.815 2.815 2.514 2.567 32,970 -0.25(-8.81%)
Feb 27, 2009 3.143 3.585 2.815 2.815 4,756 -0.21(-7.02%)
Feb 26, 2009 3.019 3.027 2.983 3.027 3,344 +0.19(+6.88%)
Feb 25, 2009 2.859 2.886 2.833 2.833 25,702 -0.04(-1.54%)
Feb 24, 2009 2.948 2.948 2.877 2.877 11,183 -0.13(-4.41%)
Feb 23, 2009 3.143 3.143 2.921 3.010 6,011 -0.07(-2.30%)
Feb 20, 2009 2.877 3.081 2.868 3.081 12,582 +0.19(+6.42%)
Feb 19, 2009 2.788 2.895 2.788 2.895 4,066 +0.08(+2.83%)
Feb 18, 2009 2.753 2.815 2.753 2.815 116,941 +0.12(+4.26%)
Feb 17, 2009 2.682 2.788 2.656 2.700 7,847 -0.09(-3.17%)
Feb 13, 2009 2.771 2.797 2.611 2.788 8,472 +0.01(+0.32%)
Feb 12, 2009 2.727 2.797 2.682 2.780 11,556 +0.12(+4.67%)
Feb 11, 2009 2.594 2.656 2.594 2.656 2,372 +0.00(+0.00%)
Feb 10, 2009 2.647 2.656 2.594 2.656 2,092 +0.15(+6.01%)
Feb 09, 2009 2.523 2.523 2.434 2.505 77,840 -0.06(-2.41%)
Feb 06, 2009 2.567 2.611 2.505 2.567 78,212 +0.06(+2.47%)
Feb 05, 2009 2.541 2.541 2.505 2.505 21,899 -0.01(-0.35%)
Feb 04, 2009 2.647 2.647 2.514 2.514 17,509 -0.19(-7.19%)
Feb 03, 2009 2.611 2.735 2.505 2.709 122,096 -0.08(-2.86%)
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.