Skip to main content

Information Svcs Group (NQ: III )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.835 4.912 4.835 4.893 119,617 +0.07(+1.39%)
Mar 30, 2023 4.835 4.888 4.804 4.826 85,667 -0.01(-0.20%)
Mar 29, 2023 4.960 4.960 4.787 4.835 133,181 -0.05(-0.98%)
Mar 28, 2023 4.816 4.922 4.806 4.883 153,767 +0.05(+0.99%)
Mar 27, 2023 4.816 4.855 4.701 4.835 117,834 +0.08(+1.62%)
Mar 24, 2023 4.614 4.792 4.605 4.758 119,075 +0.10(+2.06%)
Mar 23, 2023 4.576 4.701 4.489 4.662 95,456 +0.12(+2.75%)
Mar 22, 2023 4.682 4.710 4.490 4.537 125,995 -0.16(-3.48%)
Mar 21, 2023 4.508 4.720 4.494 4.701 121,292 +0.25(+5.62%)
Mar 20, 2023 4.470 4.528 4.422 4.451 135,149 -0.02(-0.43%)
Mar 17, 2023 4.643 4.643 4.436 4.470 261,989 -0.22(-4.71%)
Mar 16, 2023 4.586 4.729 4.496 4.691 118,191 +0.02(+0.41%)
Mar 15, 2023 4.615 4.691 4.548 4.672 390,831 -0.07(-1.41%)
Mar 14, 2023 4.863 4.863 4.653 4.739 248,677 +0.00(+0.00%)
Mar 13, 2023 4.672 4.786 4.548 4.739 114,450 -0.03(-0.60%)
Mar 10, 2023 5.149 5.149 4.729 4.767 202,324 -0.31(-6.02%)
Mar 09, 2023 5.130 5.149 5.053 5.073 129,601 -0.05(-0.93%)
Mar 08, 2023 5.130 5.177 5.082 5.120 144,396 -0.01(-0.19%)
Mar 07, 2023 5.168 5.206 5.082 5.130 110,725 +0.06(+1.13%)
Mar 06, 2023 5.111 5.111 5.049 5.073 214,997 -0.03(-0.56%)
Mar 03, 2023 5.082 5.168 5.065 5.101 96,974 +0.02(+0.38%)
Mar 02, 2023 4.977 5.101 4.977 5.082 109,578 +0.05(+0.95%)
Mar 01, 2023 5.025 5.073 4.958 5.034 99,312 +0.01(+0.19%)
Feb 28, 2023 4.987 5.111 4.987 5.025 146,596 +0.01(+0.19%)
Feb 27, 2023 4.930 5.034 4.929 5.015 83,643 +0.12(+2.53%)
Feb 24, 2023 4.825 4.910 4.777 4.891 155,292 +0.00(+0.00%)
Feb 23, 2023 4.834 4.915 4.767 4.891 216,459 +0.10(+1.99%)
Feb 22, 2023 5.025 5.049 4.786 4.796 180,370 -0.22(-4.37%)
Feb 21, 2023 5.101 5.145 4.961 5.015 94,047 -0.15(-2.95%)
Feb 17, 2023 5.130 5.177 5.082 5.168 129,488 +0.07(+1.31%)
Feb 16, 2023 5.101 5.211 5.101 5.101 122,460 -0.06(-1.11%)
Feb 15, 2023 5.082 5.192 5.082 5.158 60,069 +0.01(+0.19%)
Feb 14, 2023 5.225 5.242 5.073 5.149 173,939 -0.08(-1.46%)
Feb 13, 2023 5.301 5.359 5.025 5.225 189,260 -0.02(-0.36%)
Feb 10, 2023 5.063 5.278 5.063 5.244 250,320 +0.16(+3.19%)
Feb 09, 2023 5.044 5.158 5.044 5.082 141,776 +0.05(+0.95%)
Feb 08, 2023 5.073 5.177 5.006 5.034 106,478 -0.11(-2.22%)
Feb 07, 2023 4.996 5.149 4.996 5.149 83,605 +0.11(+2.27%)
Feb 06, 2023 5.225 5.227 4.996 5.034 170,993 -0.21(-4.00%)
Feb 03, 2023 5.301 5.320 5.168 5.244 109,412 -0.11(-2.14%)
Feb 02, 2023 5.101 5.378 5.101 5.359 348,261 +0.28(+5.44%)
Feb 01, 2023 4.987 5.168 4.958 5.082 178,541 +0.09(+1.72%)
Jan 31, 2023 4.815 5.022 4.815 4.996 127,282 +0.16(+3.35%)
Jan 30, 2023 4.968 4.968 4.786 4.834 145,290 -0.12(-2.50%)
Jan 27, 2023 4.930 5.053 4.930 4.958 97,285 -0.01(-0.19%)
Jan 26, 2023 4.910 4.987 4.906 4.968 114,871 +0.05(+0.97%)
Jan 25, 2023 4.863 4.949 4.729 4.920 164,445 +0.02(+0.39%)
Jan 24, 2023 4.987 5.101 4.877 4.901 110,866 -0.10(-2.10%)
Jan 23, 2023 4.891 5.049 4.872 5.006 161,446 +0.10(+2.14%)
Jan 20, 2023 4.910 4.958 4.863 4.901 126,357 +0.03(+0.59%)
Jan 19, 2023 4.910 4.958 4.853 4.872 149,993 -0.04(-0.78%)
Jan 18, 2023 5.053 5.109 4.910 4.910 238,589 -0.11(-2.28%)
Jan 17, 2023 4.977 5.068 4.958 5.025 104,462 +0.07(+1.35%)
Jan 13, 2023 4.844 4.991 4.844 4.958 150,964 +0.04(+0.78%)
Jan 12, 2023 4.786 4.939 4.748 4.920 104,529 +0.16(+3.41%)
Jan 11, 2023 4.672 4.834 4.672 4.758 370,719 +0.09(+1.84%)
Jan 10, 2023 4.558 4.710 4.558 4.672 86,423 +0.09(+1.87%)
Jan 09, 2023 4.672 4.701 4.520 4.586 183,563 -0.04(-0.93%)
Jan 06, 2023 4.520 4.701 4.443 4.629 154,933 +0.13(+2.86%)
Jan 05, 2023 4.481 4.567 4.434 4.500 158,285 +0.00(+0.00%)
Jan 04, 2023 4.481 4.567 4.438 4.500 355,361 +0.07(+1.51%)
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.