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 -0.010 (-0.29%)
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 31, 2018 3.958 3.985 3.875 3.912 62,925 -0.03(-0.70%)
Jan 30, 2018 3.930 3.921 3.939 6,873 +0.01(+0.23%)
Jan 29, 2018 3.976 3.976 3.875 3.930 21,493 -0.06(-1.38%)
Jan 26, 2018 3.893 4.077 3.866 3.985 42,392 +0.08(+2.12%)
Jan 25, 2018 3.903 3.912 3.848 3.903 18,304 +0.04(+0.95%)
Jan 24, 2018 3.848 3.903 3.802 3.866 13,693 +0.04(+0.96%)
Jan 23, 2018 3.829 3.866 3.792 3.829 3,118 -0.03(-0.71%)
Jan 22, 2018 3.848 3.884 3.811 3.857 18,542 +0.01(+0.24%)
Jan 19, 2018 3.747 3.856 3.747 3.848 89,402 +0.08(+2.20%)
Jan 18, 2018 3.802 3.856 3.747 3.765 28,119 -0.08(-2.15%)
Jan 17, 2018 3.802 3.866 3.747 3.848 32,517 +0.06(+1.45%)
Jan 16, 2018 3.820 3.893 3.788 3.792 32,132 -0.03(-0.72%)
Jan 12, 2018 3.820 3.820 3.820 0 +0.02(+0.48%)
Jan 11, 2018 3.783 3.811 3.765 3.802 7,741 +0.01(+0.24%)
Jan 10, 2018 3.792 3.737 3.792 33,808 +0.03(+0.73%)
Jan 09, 2018 3.774 3.848 3.710 3.765 37,149 -0.01(-0.24%)
Jan 08, 2018 3.811 3.811 3.728 3.774 35,719 -0.06(-1.67%)
Jan 05, 2018 3.848 3.875 3.802 3.838 117,528 -0.01(-0.24%)
Jan 04, 2018 3.811 3.857 3.779 3.848 24,349 +0.07(+1.95%)
Jan 03, 2018 3.756 3.792 3.747 3.774 17,010 +0.01(+0.24%)
Jan 02, 2018 3.829 3.875 3.765 3.765 31,805 -0.06(-1.68%)
Dec 29, 2017 3.829 3.829 3.829 0 -0.04(-0.95%)
Dec 28, 2017 3.875 3.884 3.848 3.866 10,789 -0.01(-0.24%)
Dec 27, 2017 3.875 3.903 3.825 3.875 23,666 +0.04(+0.96%)
Dec 26, 2017 3.884 3.921 3.747 3.838 35,182 -0.06(-1.65%)
Dec 22, 2017 3.994 3.994 3.875 3.903 25,993 -0.09(-2.30%)
Dec 21, 2017 3.958 4.040 3.949 3.994 33,867 +0.03(+0.69%)
Dec 20, 2017 3.958 3.994 3.921 3.967 29,078 +0.03(+0.70%)
Dec 19, 2017 3.949 4.022 3.912 3.939 36,228 -0.04(-0.92%)
Dec 18, 2017 4.132 4.132 3.949 3.976 47,192 -0.14(-3.35%)
Dec 15, 2017 3.912 4.123 3.912 4.114 139,739 +0.18(+4.67%)
Dec 14, 2017 3.967 4.114 3.903 3.930 40,321 -0.04(-0.93%)
Dec 13, 2017 3.912 3.985 3.912 3.967 20,470 +0.06(+1.41%)
Dec 12, 2017 3.967 4.031 3.903 3.912 24,689 -0.05(-1.16%)
Dec 11, 2017 3.792 4.013 3.765 3.958 91,288 +0.18(+4.87%)
Dec 08, 2017 3.792 3.825 3.760 3.774 16,296 +0.01(+0.24%)
Dec 07, 2017 3.903 4.040 3.701 3.765 129,496 -0.18(-4.65%)
Dec 06, 2017 3.903 4.004 3.838 3.949 36,588 +0.05(+1.18%)
Dec 05, 2017 4.022 4.040 3.875 3.903 38,308 -0.11(-2.75%)
Dec 04, 2017 4.187 4.187 3.976 4.013 30,510 -0.16(-3.74%)
Dec 01, 2017 4.178 4.224 3.949 4.169 37,713 +0.02(+0.44%)
Nov 30, 2017 4.132 4.252 3.949 4.151 100,008 +0.02(+0.44%)
Nov 29, 2017 4.123 4.204 4.013 4.132 92,288 +0.04(+0.90%)
Nov 28, 2017 3.820 4.132 3.737 4.095 130,653 +0.28(+7.47%)
Nov 27, 2017 3.737 3.829 3.719 3.811 38,398 +0.08(+2.22%)
Nov 24, 2017 3.719 3.765 3.710 3.728 8,562 +0.01(+0.25%)
Nov 22, 2017 3.811 3.811 3.714 3.719 43,181 -0.08(-2.17%)
Nov 21, 2017 3.765 3.811 3.737 3.802 30,860 +0.06(+1.72%)
Nov 20, 2017 3.691 3.765 3.682 3.737 44,013 +0.06(+1.75%)
Nov 17, 2017 3.627 3.710 3.618 3.673 43,586 +0.01(+0.25%)
Nov 16, 2017 3.636 3.774 3.600 3.664 41,067 +0.06(+1.53%)
Nov 15, 2017 3.581 3.659 3.554 3.609 32,957 -0.01(-0.25%)
Nov 14, 2017 3.572 3.655 3.514 3.618 30,212 +0.02(+0.51%)
Nov 13, 2017 3.664 3.664 3.572 3.600 34,245 -0.06(-1.51%)
Nov 10, 2017 3.673 3.737 3.646 3.655 18,384 -0.03(-0.75%)
Nov 09, 2017 3.618 3.737 3.577 3.682 28,382 +0.12(+3.35%)
Nov 08, 2017 3.580 3.600 3.517 3.563 21,858 +0.01(+0.26%)
Nov 07, 2017 3.747 3.747 3.544 3.554 49,129 -0.16(-4.21%)
Nov 06, 2017 3.747 3.783 3.673 3.710 14,829 -0.03(-0.74%)
Nov 03, 2017 3.682 3.765 3.655 3.737 37,403 +0.04(+0.99%)
Nov 02, 2017 3.802 3.820 3.655 3.701 62,911 -0.02(-0.49%)
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.