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

Information Svcs Group (NQ: III )

3.370 -0.080 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2007 5.984 6.064 5.931 5.958 96,606 +0.02(+0.30%)
Nov 29, 2007 6.073 6.082 5.798 5.940 298,565 -0.13(-2.19%)
Nov 28, 2007 6.214 6.223 6.064 6.073 238,468 -0.06(-1.01%)
Nov 27, 2007 6.170 6.232 6.082 6.135 157,014 -0.02(-0.29%)
Nov 26, 2007 6.188 6.232 6.117 6.152 89,580 -0.06(-1.00%)
Nov 23, 2007 6.250 6.276 6.161 6.214 130,587 +0.00(+0.00%)
Nov 21, 2007 6.329 6.374 6.108 6.214 324,305 -0.08(-1.27%)
Nov 20, 2007 6.356 6.418 6.197 6.294 260,270 -0.06(-0.97%)
Nov 19, 2007 6.374 6.444 6.285 6.356 259,592 -0.02(-0.28%)
Nov 16, 2007 6.241 6.409 6.241 6.374 206,612 +0.14(+2.27%)
Nov 15, 2007 6.241 6.294 6.170 6.232 249,313 -0.05(-0.85%)
Nov 14, 2007 6.241 6.329 6.205 6.285 566,178 +0.06(+1.00%)
Nov 13, 2007 6.684 6.684 6.046 6.223 740,935 -0.43(-6.52%)
Nov 12, 2007 6.701 6.701 6.622 6.657 82,577 -0.05(-0.79%)
Nov 09, 2007 6.622 6.710 6.383 6.710 324,208 +0.04(+0.66%)
Nov 08, 2007 6.657 6.666 6.444 6.666 136,235 +0.08(+1.21%)
Nov 07, 2007 6.568 6.604 6.560 6.586 135,896 -0.01(-0.13%)
Nov 06, 2007 6.568 6.639 6.560 6.595 171,141 +0.00(+0.00%)
Nov 05, 2007 6.639 6.710 6.568 6.595 417,969 -0.02(-0.27%)
Nov 02, 2007 6.622 6.648 6.551 6.613 110,705 +0.02(+0.27%)
Nov 01, 2007 6.639 6.719 6.586 6.595 276,085 -0.08(-1.19%)
Oct 31, 2007 6.684 6.701 6.622 6.675 88,564 -0.05(-0.79%)
Oct 30, 2007 6.692 6.728 6.515 6.728 99,521 +0.02(+0.26%)
Oct 29, 2007 6.772 6.772 6.675 6.710 64,615 -0.06(-0.92%)
Oct 26, 2007 6.728 6.861 6.666 6.772 191,588 +0.02(+0.26%)
Oct 25, 2007 6.763 6.905 6.648 6.754 139,624 +0.02(+0.26%)
Oct 24, 2007 6.639 6.754 6.418 6.737 95,455 +0.05(+0.79%)
Oct 23, 2007 6.728 6.728 6.568 6.684 37,391 -0.01(-0.13%)
Oct 22, 2007 6.622 6.737 6.622 6.692 52,076 +0.04(+0.67%)
Oct 19, 2007 6.728 6.763 6.613 6.648 122,340 -0.09(-1.31%)
Oct 18, 2007 6.710 6.763 6.684 6.737 134,540 +0.00(+0.00%)
Oct 17, 2007 6.684 6.772 6.666 6.737 127,876 +0.01(+0.13%)
Oct 16, 2007 6.799 6.799 6.710 6.728 54,900 -0.07(-1.04%)
Oct 15, 2007 6.781 6.807 6.728 6.799 96,584 +0.02(+0.26%)
Oct 12, 2007 6.807 6.825 6.728 6.781 143,013 -0.03(-0.39%)
Oct 11, 2007 6.799 6.887 6.737 6.807 217,005 +0.03(+0.39%)
Oct 10, 2007 6.861 6.878 6.710 6.781 197,801 -0.12(-1.79%)
Oct 09, 2007 6.701 6.931 6.675 6.905 97,262 +0.20(+3.04%)
Oct 08, 2007 6.745 6.772 6.684 6.701 30,952 -0.06(-0.92%)
Oct 05, 2007 6.772 6.807 6.684 6.763 180,630 +0.09(+1.33%)
Oct 04, 2007 6.861 6.905 6.560 6.675 85,514 -0.19(-2.71%)
Oct 03, 2007 6.914 6.967 6.692 6.861 809,843 -0.11(-1.52%)
Oct 02, 2007 6.976 6.993 6.949 6.967 8,222,924 +0.01(+0.13%)
Oct 01, 2007 6.745 6.993 6.737 6.958 7,758,865 +0.19(+2.75%)
Sep 28, 2007 6.940 6.949 6.728 6.772 111,383 -0.17(-2.42%)
Sep 27, 2007 6.949 6.976 6.869 6.940 208,984 +0.01(+0.13%)
Sep 26, 2007 6.905 6.940 6.852 6.931 74,669 +0.06(+0.90%)
Sep 25, 2007 6.684 6.905 6.684 6.869 87,660 +0.19(+2.78%)
Sep 24, 2007 6.701 6.745 6.684 6.684 969,575 -0.05(-0.79%)
Sep 21, 2007 6.728 6.878 6.701 6.737 545,054 +0.02(+0.26%)
Sep 20, 2007 6.799 6.816 6.692 6.719 3,188,314 -0.10(-1.43%)
Sep 19, 2007 6.887 6.887 6.816 6.816 124,148 -0.07(-1.03%)
Sep 18, 2007 6.728 6.931 6.701 6.887 140,528 +0.19(+2.77%)
Sep 17, 2007 6.737 6.737 6.701 6.701 67,665 -0.04(-0.66%)
Sep 14, 2007 6.719 6.754 6.701 6.745 17,170 +0.03(+0.40%)
Sep 13, 2007 6.763 6.790 6.710 6.719 47,784 -0.03(-0.39%)
Sep 12, 2007 6.799 6.799 6.710 6.745 13,103 -0.06(-0.91%)
Sep 11, 2007 6.754 6.807 6.684 6.807 25,530 +0.08(+1.18%)
Sep 10, 2007 6.799 6.799 6.701 6.728 43,265 -0.06(-0.91%)
Sep 07, 2007 6.763 6.790 6.692 6.790 68,343 -0.02(-0.26%)
Sep 06, 2007 6.728 6.807 6.684 6.807 26,320 +0.12(+1.72%)
Sep 05, 2007 6.684 6.754 6.684 6.692 29,257 -0.04(-0.53%)
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.