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

Information Svcs Group (NQ: III )

3.360 +0.020 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 30, 2008 4.479 4.479 4.302 4.311 242,665 -0.18(-3.94%)
May 29, 2008 4.417 4.559 4.364 4.488 370,036 +0.07(+1.60%)
May 28, 2008 4.426 4.426 4.293 4.417 744,366 +0.04(+1.01%)
May 27, 2008 4.276 4.426 4.231 4.373 104,584 +0.11(+2.49%)
May 26, 2008 4.408 4.435 4.223 4.267 52,661 +0.00(+0.00%)
May 23, 2008 4.408 4.435 4.223 4.267 52,661 -0.17(-3.79%)
May 22, 2008 4.285 4.435 4.214 4.435 51,316 +0.18(+4.16%)
May 21, 2008 4.346 4.382 4.258 4.258 107,621 +0.01(+0.21%)
May 20, 2008 4.231 4.346 4.187 4.249 54,802 -0.01(-0.21%)
May 19, 2008 4.302 4.355 4.196 4.258 78,255 -0.05(-1.23%)
May 16, 2008 4.462 4.462 4.293 4.311 183,308 -0.05(-1.22%)
May 15, 2008 4.462 4.550 4.338 4.364 23,947 -0.11(-2.38%)
May 14, 2008 4.470 4.559 4.400 4.470 112,883 +0.00(+0.00%)
May 13, 2008 4.470 4.798 4.417 4.470 253,892 +0.00(+0.00%)
May 12, 2008 4.382 4.470 4.382 4.470 52,672 +0.12(+2.64%)
May 09, 2008 4.338 4.417 4.320 4.355 18,604 -0.03(-0.61%)
May 08, 2008 4.462 4.462 4.311 4.382 57,503 -0.04(-1.00%)
May 07, 2008 4.621 4.621 4.426 4.426 267,658 -0.18(-3.85%)
May 06, 2008 4.408 4.639 4.408 4.603 69,119 +0.17(+3.79%)
May 05, 2008 4.453 4.585 4.426 4.435 53,492 -0.02(-0.40%)
May 02, 2008 4.603 4.603 4.444 4.453 140,173 -0.06(-1.37%)
May 01, 2008 4.577 4.585 4.479 4.515 63,485 -0.07(-1.54%)
Apr 30, 2008 4.515 4.630 4.497 4.585 23,766 +0.10(+2.17%)
Apr 29, 2008 4.639 4.647 4.470 4.488 20,963 -0.13(-2.87%)
Apr 28, 2008 4.541 4.647 4.453 4.621 89,322 +0.06(+1.36%)
Apr 25, 2008 4.550 4.594 4.515 4.559 80,846 -0.02(-0.39%)
Apr 24, 2008 4.453 4.585 4.400 4.577 37,899 +0.13(+2.99%)
Apr 23, 2008 4.488 4.594 4.364 4.444 71,385 -0.02(-0.40%)
Apr 22, 2008 4.453 4.506 4.435 4.462 32,597 -0.02(-0.40%)
Apr 21, 2008 4.479 4.568 4.426 4.479 50,058 -0.04(-0.98%)
Apr 18, 2008 4.603 4.639 4.373 4.524 120,843 +0.01(+0.20%)
Apr 17, 2008 4.559 4.647 4.364 4.515 90,657 -0.07(-1.54%)
Apr 16, 2008 4.488 4.621 4.320 4.585 328,749 +0.15(+3.39%)
Apr 15, 2008 4.417 4.470 4.338 4.435 159,144 +0.04(+0.80%)
Apr 14, 2008 4.373 4.435 4.231 4.400 29,751 +0.02(+0.40%)
Apr 11, 2008 4.329 4.408 4.329 4.382 31,584 +0.04(+1.02%)
Apr 10, 2008 4.391 4.426 4.293 4.338 66,040 -0.04(-0.81%)
Apr 09, 2008 4.417 4.453 4.338 4.373 28,944 -0.03(-0.60%)
Apr 08, 2008 4.470 4.524 4.240 4.400 53,696 -0.07(-1.58%)
Apr 07, 2008 4.585 4.585 4.470 4.470 19,126 -0.07(-1.56%)
Apr 04, 2008 4.665 4.692 4.541 4.541 35,571 -0.11(-2.29%)
Apr 03, 2008 4.630 4.692 4.577 4.647 77,573 -0.03(-0.57%)
Apr 02, 2008 4.665 4.683 4.594 4.674 34,515 +0.00(+0.00%)
Apr 01, 2008 4.621 4.763 4.541 4.674 30,116 +0.11(+2.33%)
Mar 31, 2008 4.577 4.851 4.462 4.568 18,213 +0.02(+0.39%)
Mar 28, 2008 4.656 4.692 4.524 4.550 18,835 -0.10(-2.10%)
Mar 27, 2008 4.780 4.780 4.621 4.647 34,242 -0.12(-2.60%)
Mar 26, 2008 4.789 4.789 4.639 4.771 69,155 -0.05(-1.10%)
Mar 25, 2008 4.639 4.869 4.453 4.825 58,485 +0.18(+3.81%)
Mar 24, 2008 4.603 4.656 4.524 4.647 52,817 +0.07(+1.55%)
Mar 21, 2008 5.010 5.515 4.532 4.577 439,460 +0.00(+0.00%)
Mar 20, 2008 5.010 5.515 4.532 4.577 439,460 -0.05(-1.15%)
Mar 19, 2008 4.515 4.833 4.426 4.630 95,435 +0.12(+2.55%)
Mar 18, 2008 4.612 4.780 4.417 4.515 59,845 +0.02(+0.39%)
Mar 17, 2008 4.293 5.117 4.293 4.497 77,135 +0.20(+4.74%)
Mar 14, 2008 4.249 4.417 4.037 4.293 89,644 +0.09(+2.11%)
Mar 13, 2008 4.214 4.293 4.090 4.205 136,110 -0.06(-1.45%)
Mar 12, 2008 4.391 4.391 4.152 4.267 428,445 -0.04(-1.03%)
Mar 11, 2008 4.346 4.426 4.134 4.311 149,900 +0.01(+0.21%)
Mar 10, 2008 4.320 4.462 4.231 4.302 63,696 +0.01(+0.21%)
Mar 07, 2008 4.338 4.426 4.161 4.293 129,499 -0.13(-3.00%)
Mar 06, 2008 4.745 4.807 4.426 4.426 151,229 -0.35(-7.41%)
Mar 05, 2008 4.718 4.869 4.647 4.780 31,514 +0.10(+2.08%)
Mar 04, 2008 4.683 4.833 4.674 4.683 100,043 -0.06(-1.31%)
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.