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

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2016 3.719 3.765 3.673 3.765 32,158 +0.00(+0.00%)
Apr 28, 2016 3.765 3.806 3.710 3.765 20,907 -0.05(-1.20%)
Apr 27, 2016 3.802 3.848 3.701 3.811 33,565 -0.02(-0.48%)
Apr 26, 2016 3.857 3.857 3.820 3.829 31,659 -0.02(-0.48%)
Apr 25, 2016 3.848 3.857 3.820 3.848 20,435 +0.03(+0.72%)
Apr 22, 2016 3.903 3.903 3.820 3.820 22,843 -0.05(-1.19%)
Apr 21, 2016 3.829 3.893 3.792 3.866 29,026 +0.01(+0.24%)
Apr 20, 2016 3.857 3.866 3.811 3.857 26,240 +0.00(+0.00%)
Apr 19, 2016 3.857 3.866 3.811 3.857 43,661 +0.04(+0.96%)
Apr 18, 2016 3.811 3.884 3.792 3.820 48,772 +0.03(+0.73%)
Apr 15, 2016 3.756 3.857 3.756 3.792 54,837 +0.04(+0.98%)
Apr 14, 2016 3.802 3.848 3.751 3.756 34,942 -0.09(-2.39%)
Apr 13, 2016 3.600 3.893 3.581 3.848 104,036 +0.15(+3.97%)
Apr 12, 2016 3.811 3.903 3.664 3.701 52,945 -0.07(-1.95%)
Apr 11, 2016 3.728 3.912 3.701 3.774 42,719 +0.03(+0.74%)
Apr 08, 2016 3.581 3.884 3.517 3.747 109,084 +0.14(+3.95%)
Apr 07, 2016 3.590 3.636 3.581 3.604 31,608 -0.00(-0.13%)
Apr 06, 2016 3.590 3.646 3.563 3.609 43,955 +0.05(+1.29%)
Apr 05, 2016 3.572 3.664 3.544 3.563 47,939 -0.06(-1.77%)
Apr 04, 2016 3.590 3.673 3.563 3.627 36,268 +0.06(+1.80%)
Apr 01, 2016 3.609 3.627 3.563 3.563 95,321 -0.05(-1.27%)
Mar 31, 2016 3.636 3.691 3.609 3.609 46,307 -0.05(-1.26%)
Mar 30, 2016 3.682 3.710 3.655 3.655 51,267 -0.03(-0.75%)
Mar 29, 2016 3.655 3.719 3.646 3.682 74,847 +0.02(+0.50%)
Mar 28, 2016 3.618 3.664 3.613 3.664 40,875 +0.06(+1.79%)
Mar 24, 2016 3.554 3.600 3.600 3.600 57,391 +0.03(+0.77%)
Mar 23, 2016 3.508 3.600 3.508 3.572 30,073 -0.01(-0.26%)
Mar 22, 2016 3.618 3.627 3.551 3.581 46,378 -0.04(-1.02%)
Mar 21, 2016 3.618 3.636 3.526 3.618 35,366 -0.05(-1.25%)
Mar 18, 2016 3.425 3.673 3.425 3.664 102,236 +0.17(+5.00%)
Mar 17, 2016 3.416 3.489 3.398 3.489 55,634 +0.04(+1.20%)
Mar 16, 2016 3.370 3.489 3.366 3.448 72,223 +0.02(+0.67%)
Mar 15, 2016 3.333 3.448 3.333 3.425 235,089 -0.02(-0.53%)
Mar 14, 2016 3.361 3.508 3.352 3.443 277,527 +0.05(+1.35%)
Mar 11, 2016 3.398 3.517 3.379 3.398 83,619 +0.03(+0.82%)
Mar 10, 2016 3.223 3.581 3.223 3.370 179,393 +0.33(+10.88%)
Mar 09, 2016 3.030 3.058 2.984 3.039 31,650 +0.03(+0.91%)
Mar 08, 2016 2.984 3.035 2.971 3.012 32,744 +0.00(+0.00%)
Mar 07, 2016 2.948 3.039 2.948 3.012 18,739 +0.03(+0.92%)
Mar 04, 2016 3.058 3.122 3.030 2.984 13,033 -0.10(-3.27%)
Mar 03, 2016 3.067 3.104 3.030 3.085 19,461 -0.02(-0.59%)
Mar 02, 2016 2.847 3.104 2.819 3.104 49,160 +0.27(+9.38%)
Mar 01, 2016 2.883 2.948 2.810 2.837 37,904 +0.03(+0.98%)
Feb 29, 2016 2.938 2.966 2.810 2.810 33,147 -0.11(-3.77%)
Feb 26, 2016 2.938 2.966 2.911 2.920 20,423 -0.04(-1.24%)
Feb 25, 2016 2.920 2.957 2.920 2.957 11,126 +0.02(+0.62%)
Feb 24, 2016 2.856 2.938 2.856 2.938 8,994 +0.02(+0.63%)
Feb 23, 2016 2.865 2.957 2.792 2.920 74,850 +0.07(+2.58%)
Feb 22, 2016 2.902 2.929 2.828 2.847 15,372 +0.00(+0.00%)
Feb 19, 2016 2.847 2.920 2.847 2.847 30,315 -0.03(-0.96%)
Feb 18, 2016 2.984 3.058 2.801 2.874 20,962 -0.09(-3.10%)
Feb 17, 2016 2.966 3.021 2.929 2.966 8,129 +0.05(+1.73%)
Feb 16, 2016 2.938 2.975 2.915 2.915 13,549 -0.02(-0.78%)
Feb 12, 2016 2.938 2.938 2.938 2.938 17,206 +0.02(+0.63%)
Feb 11, 2016 2.966 2.966 2.920 2.920 17,267 -0.02(-0.63%)
Feb 10, 2016 2.984 3.030 2.782 2.938 38,227 -0.02(-0.62%)
Feb 09, 2016 2.984 2.984 2.865 2.957 23,475 -0.07(-2.42%)
Feb 08, 2016 3.168 3.205 2.645 3.030 48,709 -0.23(-7.04%)
Feb 05, 2016 3.480 3.526 3.241 3.260 37,293 -0.25(-7.07%)
Feb 04, 2016 3.499 3.554 3.407 3.508 42,401 -0.05(-1.29%)
Feb 03, 2016 3.590 3.673 3.544 3.554 50,982 -0.01(-0.26%)
Feb 02, 2016 3.434 3.572 3.214 3.563 35,609 +0.09(+2.65%)
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.