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, 2022 5.801 5.969 5.745 5.857 317,811 -0.03(-0.48%)
Apr 28, 2022 5.726 5.903 5.595 5.885 393,609 +0.22(+3.96%)
Apr 27, 2022 5.689 5.773 5.642 5.661 162,669 -0.04(-0.66%)
Apr 26, 2022 5.885 5.885 5.665 5.698 166,383 -0.21(-3.48%)
Apr 25, 2022 5.819 5.931 5.791 5.903 215,617 -0.03(-0.47%)
Apr 22, 2022 6.081 6.156 5.894 5.931 209,251 -0.24(-3.93%)
Apr 21, 2022 6.342 6.361 6.156 6.174 153,221 -0.09(-1.49%)
Apr 20, 2022 6.109 6.380 6.109 6.268 188,440 +0.07(+1.21%)
Apr 19, 2022 5.847 6.207 5.838 6.193 321,403 +0.39(+6.76%)
Apr 18, 2022 6.184 6.198 5.749 5.801 376,781 -0.44(-7.04%)
Apr 14, 2022 6.221 6.324 6.193 6.240 212,173 +0.02(+0.30%)
Apr 13, 2022 6.174 6.324 6.165 6.221 159,281 +0.04(+0.60%)
Apr 12, 2022 6.324 6.342 6.128 6.184 220,020 +0.05(+0.76%)
Apr 11, 2022 6.221 6.380 6.081 6.137 302,442 -0.06(-0.90%)
Apr 08, 2022 6.258 6.300 6.174 6.193 149,406 -0.10(-1.63%)
Apr 07, 2022 6.305 6.380 6.184 6.296 169,539 -0.03(-0.44%)
Apr 06, 2022 6.249 6.362 6.174 6.324 225,536 -0.02(-0.29%)
Apr 05, 2022 6.454 6.464 6.305 6.342 180,117 -0.16(-2.44%)
Apr 04, 2022 6.398 6.613 6.380 6.501 213,721 +0.08(+1.31%)
Apr 01, 2022 6.417 6.473 6.361 6.417 311,293 +0.06(+0.88%)
Mar 31, 2022 6.539 6.567 6.352 6.361 479,110 -0.13(-2.01%)
Mar 30, 2022 6.679 6.679 6.384 6.492 291,082 -0.21(-3.20%)
Mar 29, 2022 6.548 6.744 6.511 6.707 351,225 +0.27(+4.21%)
Mar 28, 2022 6.408 6.511 6.342 6.436 517,161 +0.09(+1.47%)
Mar 25, 2022 6.828 6.828 6.277 6.342 942,144 -0.59(-8.49%)
Mar 24, 2022 6.707 7.006 6.613 6.931 295,720 +0.21(+3.20%)
Mar 23, 2022 6.865 6.926 6.697 6.716 288,393 -0.21(-3.10%)
Mar 22, 2022 6.781 6.959 6.679 6.931 217,698 +0.15(+2.20%)
Mar 21, 2022 6.791 7.015 6.699 6.781 221,581 -0.01(-0.14%)
Mar 18, 2022 6.763 7.169 6.744 6.791 615,609 +0.13(+1.96%)
Mar 17, 2022 6.669 6.799 6.567 6.660 227,837 +0.02(+0.28%)
Mar 16, 2022 6.762 6.920 6.558 6.641 318,185 -0.03(-0.42%)
Mar 15, 2022 6.065 6.697 6.065 6.669 337,333 +0.58(+9.47%)
Mar 14, 2022 6.762 6.762 6.083 6.093 713,816 -0.69(-10.15%)
Mar 11, 2022 6.837 6.948 6.641 6.781 422,786 -0.07(-1.09%)
Mar 10, 2022 6.902 6.902 6.623 6.855 235,097 -0.09(-1.34%)
Mar 09, 2022 6.586 6.958 6.558 6.948 447,129 +0.53(+8.26%)
Mar 08, 2022 6.204 6.640 6.194 6.418 612,490 +0.21(+3.45%)
Mar 07, 2022 6.939 6.967 6.204 6.204 384,730 -0.77(-11.07%)
Mar 04, 2022 7.106 7.106 6.809 6.976 426,687 -0.20(-2.85%)
Mar 03, 2022 7.041 7.218 6.958 7.181 223,053 +0.17(+2.39%)
Mar 02, 2022 6.744 7.037 6.697 7.013 338,379 +0.28(+4.14%)
Mar 01, 2022 6.651 6.762 6.648 6.734 261,846 +0.11(+1.69%)
Feb 28, 2022 6.539 6.679 6.502 6.623 186,875 -0.02(-0.28%)
Feb 25, 2022 6.530 6.655 6.576 6.641 118,502 +0.15(+2.29%)
Feb 24, 2022 6.074 6.530 6.046 6.493 235,885 +0.01(+0.14%)
Feb 23, 2022 6.725 6.795 6.446 6.483 165,465 -0.19(-2.79%)
Feb 22, 2022 6.827 6.995 6.576 6.669 977,741 -0.23(-3.37%)
Feb 18, 2022 6.902 0 -0.01(-0.13%)
Feb 17, 2022 7.004 7.079 6.865 6.911 295,797 -0.21(-3.00%)
Feb 16, 2022 6.958 7.172 6.799 7.125 333,613 +0.09(+1.32%)
Feb 15, 2022 6.734 7.079 6.669 7.032 361,296 +0.39(+5.88%)
Feb 14, 2022 6.558 6.725 6.530 6.641 280,551 +0.06(+0.85%)
Feb 11, 2022 6.651 6.781 6.548 6.586 249,702 -0.05(-0.70%)
Feb 10, 2022 6.613 6.818 6.595 6.632 181,545 -0.04(-0.56%)
Feb 09, 2022 6.697 6.772 6.623 6.669 391,333 +0.05(+0.70%)
Feb 08, 2022 6.362 6.641 6.344 6.623 412,315 +0.22(+3.49%)
Feb 07, 2022 6.325 6.427 6.288 6.400 238,095 +0.07(+1.18%)
Feb 04, 2022 6.241 6.390 6.158 6.325 670,936 +0.12(+1.95%)
Feb 03, 2022 6.186 6.204 300,541 -0.11(-1.77%)
Feb 02, 2022 6.232 6.427 6.167 6.316 330,306 +0.11(+1.80%)
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.