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 (%)
Sep 30, 2021 6.597 6.773 6.597 6.653 662,735 +0.09(+1.41%)
Sep 29, 2021 6.653 6.678 6.509 6.560 311,970 -0.06(-0.98%)
Sep 28, 2021 6.690 6.718 6.542 6.625 371,575 -0.16(-2.32%)
Sep 27, 2021 6.885 6.903 6.560 6.783 528,543 -0.15(-2.14%)
Sep 24, 2021 6.903 6.986 6.866 6.931 293,468 +0.00(+0.00%)
Sep 23, 2021 7.042 7.071 6.792 6.931 592,111 -0.05(-0.66%)
Sep 22, 2021 6.653 7.005 6.607 6.977 309,684 +0.39(+5.91%)
Sep 21, 2021 6.616 6.829 6.588 6.588 727,010 +0.06(+0.85%)
Sep 20, 2021 6.885 6.885 6.468 6.532 950,308 -0.47(-6.75%)
Sep 17, 2021 7.079 7.322 6.949 7.005 762,401 -0.05(-0.66%)
Sep 16, 2021 7.283 7.524 7.042 7.051 902,228 -0.26(-3.55%)
Sep 15, 2021 7.691 7.755 7.301 7.311 1,573,198 -0.29(-3.78%)
Sep 14, 2021 7.153 7.617 7.098 7.598 583,093 +0.48(+6.77%)
Sep 13, 2021 7.190 7.218 6.875 7.116 518,880 -0.03(-0.39%)
Sep 10, 2021 7.292 7.505 7.088 7.144 465,851 -0.09(-1.28%)
Sep 09, 2021 7.042 7.292 6.996 7.237 545,118 +0.26(+3.72%)
Sep 08, 2021 7.033 7.255 6.820 6.977 704,253 -0.06(-0.79%)
Sep 07, 2021 6.866 7.107 6.829 7.033 644,880 +0.20(+2.99%)
Sep 03, 2021 6.773 6.926 6.690 6.829 288,142 +0.07(+1.10%)
Sep 02, 2021 6.589 6.829 6.507 6.755 468,127 +0.23(+3.54%)
Sep 01, 2021 6.672 6.683 6.417 6.524 228,896 -0.15(-2.21%)
Aug 31, 2021 6.552 6.709 6.478 6.672 695,402 +0.15(+2.26%)
Aug 30, 2021 6.552 6.626 6.399 6.524 326,116 +0.01(+0.14%)
Aug 27, 2021 6.450 6.570 6.404 6.515 424,365 +0.09(+1.44%)
Aug 26, 2021 6.441 6.459 6.349 6.423 146,262 -0.03(-0.43%)
Aug 25, 2021 6.358 6.450 6.266 6.450 277,142 +0.09(+1.45%)
Aug 24, 2021 6.413 6.423 6.252 6.358 233,294 +0.00(+0.00%)
Aug 23, 2021 6.192 6.423 6.137 6.358 853,678 +0.24(+3.92%)
Aug 20, 2021 5.998 6.182 5.998 6.118 151,490 +0.09(+1.53%)
Aug 19, 2021 6.007 6.062 5.870 6.026 216,203 -0.07(-1.21%)
Aug 18, 2021 6.192 6.303 6.090 6.100 254,121 -0.09(-1.49%)
Aug 17, 2021 6.284 6.284 6.053 6.192 305,754 -0.09(-1.47%)
Aug 16, 2021 6.275 6.395 6.220 6.284 350,679 -0.03(-0.44%)
Aug 13, 2021 6.367 6.395 6.247 6.312 417,595 -0.05(-0.73%)
Aug 12, 2021 6.164 6.367 6.145 6.358 554,844 +0.24(+3.92%)
Aug 11, 2021 6.109 6.229 5.934 6.118 802,418 +0.06(+0.91%)
Aug 10, 2021 6.017 6.367 5.841 6.063 1,221,480 +0.09(+1.55%)
Aug 09, 2021 5.860 6.090 5.629 5.970 1,348,398 +0.49(+8.92%)
Aug 06, 2021 5.380 5.481 5.288 5.481 197,041 +0.14(+2.59%)
Aug 05, 2021 5.315 5.417 5.262 5.343 88,020 +0.01(+0.17%)
Aug 04, 2021 5.472 5.504 5.251 5.334 274,124 -0.16(-2.86%)
Aug 03, 2021 5.481 5.583 5.420 5.491 332,086 -0.01(-0.17%)
Aug 02, 2021 5.500 5.675 5.449 5.500 402,195 -0.01(-0.17%)
Jul 30, 2021 5.518 5.537 5.454 5.509 189,406 -0.01(-0.17%)
Jul 29, 2021 5.426 5.574 5.426 5.518 194,329 +0.07(+1.36%)
Jul 28, 2021 5.491 5.518 5.361 5.444 175,417 +0.00(+0.00%)
Jul 27, 2021 5.500 5.546 5.371 5.444 233,536 -0.06(-1.01%)
Jul 26, 2021 5.491 5.601 5.467 5.500 436,326 -0.02(-0.33%)
Jul 23, 2021 5.491 5.525 5.412 5.518 158,749 +0.06(+1.01%)
Jul 22, 2021 5.444 5.509 5.380 5.463 150,858 -0.02(-0.34%)
Jul 21, 2021 5.352 5.620 5.288 5.481 349,444 +0.18(+3.30%)
Jul 20, 2021 5.168 5.398 5.103 5.306 248,219 +0.17(+3.23%)
Jul 19, 2021 5.112 5.177 4.992 5.140 358,545 -0.10(-1.94%)
Jul 16, 2021 5.444 5.444 5.228 5.241 273,990 -0.17(-3.07%)
Jul 15, 2021 5.481 5.527 5.398 5.408 149,485 -0.08(-1.51%)
Jul 14, 2021 5.574 5.601 5.444 5.491 154,750 -0.09(-1.65%)
Jul 13, 2021 5.564 5.620 5.472 5.583 226,434 +0.03(+0.50%)
Jul 12, 2021 5.527 5.629 5.444 5.555 245,834 +0.02(+0.33%)
Jul 09, 2021 5.481 5.601 5.417 5.537 327,108 +0.12(+2.21%)
Jul 08, 2021 5.454 5.537 5.361 5.417 250,065 -0.19(-3.45%)
Jul 07, 2021 5.509 5.638 5.417 5.611 346,863 +0.14(+2.53%)
Jul 06, 2021 5.481 5.694 5.426 5.472 1,029,828 -0.07(-1.33%)
Jul 02, 2021 5.426 5.574 5.324 5.546 909,352 +0.10(+1.86%)
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.