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

Information Svcs Group (NQ: III )

3.505 -0.055 (-1.54%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 24, 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, 2014 4.214 4.382 4.214 4.382 99,699 +0.14(+3.34%)
Apr 29, 2014 4.285 4.382 4.178 4.240 115,649 -0.06(-1.44%)
Apr 28, 2014 4.311 4.462 4.276 4.302 113,951 -0.03(-0.61%)
Apr 25, 2014 4.497 4.559 4.258 4.329 70,432 -0.19(-4.12%)
Apr 24, 2014 4.497 4.594 4.408 4.515 110,652 +0.04(+0.79%)
Apr 23, 2014 4.577 4.594 4.462 4.479 91,540 -0.12(-2.50%)
Apr 22, 2014 4.568 4.603 4.559 4.594 101,016 +0.00(+0.00%)
Apr 21, 2014 4.612 4.612 4.429 4.594 136,190 -0.01(-0.19%)
Apr 17, 2014 4.382 4.603 4.603 4.603 216,553 +0.19(+4.42%)
Apr 16, 2014 4.223 4.408 4.196 4.408 170,188 +0.21(+5.06%)
Apr 15, 2014 4.302 4.302 4.081 4.196 157,523 -0.08(-1.86%)
Apr 14, 2014 4.267 4.478 4.187 4.276 170,337 +0.00(+0.00%)
Apr 11, 2014 4.462 4.462 4.249 4.276 51,622 -0.18(-3.98%)
Apr 10, 2014 4.462 4.497 4.391 4.453 103,488 +0.02(+0.40%)
Apr 09, 2014 4.435 4.559 4.315 4.435 76,547 -0.02(-0.40%)
Apr 08, 2014 4.311 4.506 4.258 4.453 161,625 +0.17(+3.93%)
Apr 07, 2014 4.240 4.336 4.196 4.285 133,462 +0.04(+1.04%)
Apr 04, 2014 4.577 4.612 4.214 4.240 214,307 -0.35(-7.71%)
Apr 03, 2014 4.524 4.630 4.506 4.594 275,892 +0.08(+1.76%)
Apr 02, 2014 4.382 4.532 4.382 4.515 228,095 +0.12(+2.82%)
Apr 01, 2014 4.329 4.462 4.329 4.391 407,765 +0.04(+1.02%)
Mar 31, 2014 4.285 4.426 4.258 4.346 104,111 +0.09(+2.08%)
Mar 28, 2014 4.346 4.373 4.236 4.258 137,050 -0.09(-2.04%)
Mar 27, 2014 4.249 4.400 4.249 4.346 321,426 +0.10(+2.29%)
Mar 26, 2014 4.178 4.267 4.178 4.249 353,155 +0.12(+2.78%)
Mar 25, 2014 4.187 4.240 4.125 4.134 183,106 -0.01(-0.21%)
Mar 24, 2014 4.240 4.240 4.054 4.143 177,779 -0.10(-2.30%)
Mar 21, 2014 4.214 4.316 4.138 4.240 156,291 -0.03(-0.62%)
Mar 20, 2014 4.169 4.351 3.939 4.267 314,864 +0.06(+1.37%)
Mar 19, 2014 4.373 4.391 4.178 4.209 255,103 -0.19(-4.33%)
Mar 18, 2014 4.364 4.413 4.320 4.400 239,923 +0.04(+1.02%)
Mar 17, 2014 4.373 4.462 4.231 4.355 283,786 -0.03(-0.61%)
Mar 14, 2014 4.453 4.453 4.338 4.382 354,478 -0.07(-1.59%)
Mar 13, 2014 4.470 4.506 4.400 4.453 162,413 -0.03(-0.59%)
Mar 12, 2014 4.479 4.515 4.382 4.479 347,813 -0.04(-0.78%)
Mar 11, 2014 4.506 4.559 4.444 4.515 296,954 -0.03(-0.58%)
Mar 10, 2014 4.408 4.559 4.408 4.541 268,043 +0.15(+3.43%)
Mar 07, 2014 4.187 4.470 4.028 4.391 571,719 +0.21(+5.08%)
Mar 06, 2014 4.311 4.311 4.081 4.178 312,182 -0.13(-3.08%)
Mar 05, 2014 4.435 4.515 4.161 4.311 175,681 -0.12(-2.79%)
Mar 04, 2014 4.488 4.612 4.408 4.435 173,125 -0.03(-0.60%)
Mar 03, 2014 4.612 4.630 4.408 4.462 306,311 -0.17(-3.63%)
Feb 28, 2014 4.594 4.647 4.520 4.630 213,596 +0.03(+0.58%)
Feb 27, 2014 4.285 4.647 4.285 4.603 329,000 +0.28(+6.56%)
Feb 26, 2014 4.196 4.346 4.186 4.320 395,646 +0.11(+2.52%)
Feb 25, 2014 4.169 4.311 4.116 4.214 360,866 -0.02(-0.42%)
Feb 24, 2014 4.594 4.639 4.019 4.231 845,112 -0.41(-8.78%)
Feb 21, 2014 4.763 4.780 4.603 4.639 220,748 -0.12(-2.60%)
Feb 20, 2014 4.886 4.940 4.701 4.763 263,795 -0.14(-2.89%)
Feb 19, 2014 4.957 4.957 4.789 4.904 122,286 -0.05(-1.07%)
Feb 18, 2014 5.010 5.058 4.886 4.957 211,004 -0.02(-0.36%)
Feb 14, 2014 4.993 4.975 4.975 4.975 121,549 +0.00(+0.00%)
Feb 13, 2014 4.984 5.045 4.718 4.975 275,251 -0.04(-0.88%)
Feb 12, 2014 4.984 5.055 4.931 5.019 165,806 +0.06(+1.25%)
Feb 11, 2014 5.046 5.046 4.869 4.957 207,134 -0.08(-1.58%)
Feb 10, 2014 4.807 5.081 4.798 5.037 661,951 +0.23(+4.79%)
Feb 07, 2014 4.825 4.851 4.798 4.807 175,085 -0.03(-0.55%)
Feb 06, 2014 4.789 4.851 4.789 4.833 227,889 +0.04(+0.74%)
Feb 05, 2014 4.816 4.833 4.701 4.798 183,765 -0.03(-0.55%)
Feb 04, 2014 4.763 4.869 4.630 4.825 252,038 +0.04(+0.93%)
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.