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

Information Svcs Group (NQ: III )

3.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 29, 2010 3.073 3.259 2.922 3.214 226,760 +0.15(+4.91%)
Jan 28, 2010 3.046 3.099 2.904 3.064 172,400 +0.06(+2.06%)
Jan 27, 2010 2.895 3.055 2.895 3.002 218,758 +0.11(+3.67%)
Jan 26, 2010 2.922 3.011 2.860 2.895 40,342 -0.04(-1.21%)
Jan 25, 2010 2.851 2.993 2.807 2.931 78,034 +0.08(+2.79%)
Jan 22, 2010 2.949 2.949 2.789 2.851 65,822 -0.03(-0.92%)
Jan 21, 2010 2.913 2.931 2.878 2.878 37,954 -0.04(-1.22%)
Jan 20, 2010 2.860 2.957 2.833 2.913 72,570 +0.04(+1.23%)
Jan 19, 2010 2.860 2.904 2.842 2.878 18,513 +0.03(+0.93%)
Jan 15, 2010 2.895 2.851 2.851 2.851 47,093 -0.01(-0.31%)
Jan 14, 2010 2.931 2.931 2.842 2.860 13,069 +0.03(+0.94%)
Jan 13, 2010 2.842 2.878 2.825 2.833 28,584 -0.02(-0.62%)
Jan 12, 2010 2.798 2.869 2.727 2.851 52,729 +0.04(+1.58%)
Jan 11, 2010 3.011 3.011 2.789 2.807 39,336 -0.19(-6.49%)
Jan 08, 2010 2.887 3.099 2.887 3.002 41,125 +0.11(+3.67%)
Jan 07, 2010 3.011 3.064 2.816 2.895 129,441 +0.16(+5.83%)
Jan 06, 2010 2.780 2.922 2.718 2.736 31,316 -0.04(-1.28%)
Jan 05, 2010 2.913 2.913 2.772 2.772 18,889 -0.15(-5.15%)
Jan 04, 2010 2.825 3.011 2.825 2.922 31,888 +0.12(+4.10%)
Dec 31, 2009 2.692 2.807 2.807 2.807 34,445 +0.12(+4.62%)
Dec 30, 2009 2.763 2.895 2.630 2.683 56,978 -0.09(-3.20%)
Dec 29, 2009 2.922 3.019 2.763 2.772 24,681 -0.14(-4.86%)
Dec 28, 2009 2.895 2.922 2.851 2.913 23,848 +0.10(+3.46%)
Dec 24, 2009 2.772 2.851 2.745 2.816 7,364 +0.05(+1.92%)
Dec 23, 2009 2.736 2.789 2.683 2.763 14,826 +0.07(+2.63%)
Dec 22, 2009 2.851 2.913 2.665 2.692 32,521 -0.17(-5.88%)
Dec 21, 2009 2.851 2.931 2.833 2.860 34,430 +0.01(+0.31%)
Dec 18, 2009 2.648 2.904 2.648 2.851 270,535 +0.21(+8.05%)
Dec 17, 2009 2.630 2.674 2.603 2.639 21,206 +0.00(+0.00%)
Dec 16, 2009 2.541 2.726 2.541 2.639 91,604 +0.11(+4.20%)
Dec 15, 2009 2.621 2.656 2.524 2.532 75,004 -0.08(-3.05%)
Dec 14, 2009 2.692 2.922 2.586 2.612 54,723 -0.05(-1.99%)
Dec 11, 2009 2.745 2.833 2.630 2.665 108,211 -0.07(-2.59%)
Dec 10, 2009 2.780 2.807 2.710 2.736 29,304 -0.05(-1.90%)
Dec 09, 2009 2.798 2.851 2.780 2.789 36,998 +0.01(+0.32%)
Dec 08, 2009 2.922 2.957 2.772 2.780 42,397 -0.20(-6.82%)
Dec 07, 2009 2.993 3.046 2.975 2.984 32,321 +0.01(+0.30%)
Dec 04, 2009 2.895 3.002 2.851 2.975 35,231 +0.17(+5.99%)
Dec 03, 2009 2.975 2.975 2.789 2.807 11,960 -0.16(-5.37%)
Dec 02, 2009 2.922 3.011 2.878 2.966 14,008 +0.04(+1.21%)
Dec 01, 2009 2.869 2.975 2.869 2.931 23,176 +0.08(+2.79%)
Nov 30, 2009 2.772 2.913 2.772 2.851 85,300 +0.11(+3.87%)
Nov 27, 2009 2.904 2.904 2.745 2.745 32,630 -0.09(-3.12%)
Nov 25, 2009 2.878 3.028 2.833 2.833 20,030 -0.04(-1.23%)
Nov 24, 2009 3.019 3.019 2.833 2.869 45,228 -0.14(-4.71%)
Nov 23, 2009 2.993 3.019 2.904 3.011 28,173 +0.04(+1.49%)
Nov 20, 2009 2.780 2.966 2.772 2.966 89,990 +0.19(+7.03%)
Nov 19, 2009 2.816 2.904 2.772 2.772 80,578 -0.03(-0.95%)
Nov 18, 2009 2.904 2.904 2.772 2.798 92,137 -0.10(-3.36%)
Nov 17, 2009 2.913 3.019 2.825 2.895 68,971 -0.07(-2.39%)
Nov 16, 2009 3.170 3.188 2.904 2.966 160,778 -0.15(-4.83%)
Nov 13, 2009 3.064 3.126 3.002 3.117 31,805 +0.11(+3.53%)
Nov 12, 2009 3.117 3.188 2.931 3.011 53,470 -0.12(-3.68%)
Nov 11, 2009 3.028 3.223 3.028 3.126 35,616 +0.12(+3.82%)
Nov 10, 2009 2.833 3.090 2.833 3.011 48,634 +0.17(+5.92%)
Nov 09, 2009 2.833 2.993 2.833 2.842 119,384 +0.03(+0.94%)
Nov 06, 2009 2.895 2.913 2.798 2.816 56,436 -0.10(-3.34%)
Nov 05, 2009 2.957 3.011 2.780 2.913 238,239 -0.04(-1.20%)
Nov 04, 2009 3.090 3.259 2.949 2.949 129,383 -0.15(-4.86%)
Nov 03, 2009 3.099 3.143 3.037 3.099 72,797 -0.03(-0.85%)
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.