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

Information Svcs Group (NQ: III )

3.400 -0.050 (-1.45%)
Streaming Delayed Price Updated: 12:09 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 (%)
Jul 30, 2010 1.894 1.930 1.877 1.903 34,572 +0.01(+0.47%)
Jul 29, 2010 1.886 1.948 1.886 1.894 78,204 +0.04(+2.39%)
Jul 28, 2010 1.735 1.868 1.735 1.850 45,305 +0.12(+7.18%)
Jul 27, 2010 1.912 1.965 1.726 1.726 108,595 -0.14(-7.58%)
Jul 26, 2010 1.824 2.071 1.797 1.868 180,632 +0.07(+3.94%)
Jul 23, 2010 1.655 1.859 1.655 1.797 137,769 +0.17(+10.33%)
Jul 22, 2010 1.664 1.673 1.620 1.629 35,295 -0.04(-2.13%)
Jul 21, 2010 1.726 1.726 1.664 1.664 34,062 +0.00(+0.00%)
Jul 20, 2010 1.691 1.788 1.664 1.664 27,739 -0.02(-1.05%)
Jul 19, 2010 1.717 1.770 1.682 1.682 34,307 +0.01(+0.53%)
Jul 16, 2010 1.708 1.708 1.655 1.673 29,431 -0.02(-1.05%)
Jul 15, 2010 1.762 1.762 1.682 1.691 52,069 -0.04(-2.05%)
Jul 14, 2010 1.779 1.797 1.708 1.726 106,210 -0.03(-1.52%)
Jul 13, 2010 1.859 1.868 1.753 1.753 86,367 -0.05(-2.94%)
Jul 12, 2010 1.824 1.850 1.779 1.806 39,571 -0.00(-0.00%)
Jul 09, 2010 1.859 1.912 1.753 1.806 97,723 -0.01(-0.49%)
Jul 08, 2010 1.700 2.027 1.700 1.815 221,253 +0.17(+10.22%)
Jul 07, 2010 1.744 1.744 1.647 1.647 110,140 +0.01(+0.54%)
Jul 06, 2010 1.832 1.841 1.629 1.638 143,827 -0.12(-6.57%)
Jul 02, 2010 1.797 1.797 1.735 1.753 112,455 -0.06(-3.41%)
Jul 01, 2010 1.841 1.903 1.797 1.815 117,649 +0.04(+2.50%)
Jun 30, 2010 1.779 1.894 1.770 1.770 141,113 -0.04(-2.44%)
Jun 29, 2010 1.912 1.939 1.815 1.815 181,805 -0.15(-7.66%)
Jun 25, 2010 2.009 2.058 1.930 1.965 4,339,677 -0.04(-1.77%)
Jun 24, 2010 2.071 2.080 1.992 2.001 161,055 -0.09(-4.24%)
Jun 23, 2010 2.133 2.160 2.071 2.089 74,116 -0.05(-2.48%)
Jun 22, 2010 2.248 2.346 2.133 2.142 139,683 -0.09(-3.97%)
Jun 21, 2010 2.319 2.390 2.213 2.231 57,102 -0.02(-0.79%)
Jun 18, 2010 2.346 2.399 2.240 2.248 239,518 -0.08(-3.42%)
Jun 17, 2010 2.328 2.381 2.293 2.328 535,254 +0.05(+2.33%)
Jun 16, 2010 2.001 2.479 2.001 2.275 147,440 +0.29(+14.73%)
Jun 15, 2010 2.080 2.125 1.965 1.983 101,337 -0.07(-3.45%)
Jun 14, 2010 2.116 2.160 2.036 2.054 57,963 -0.04(-1.69%)
Jun 11, 2010 2.116 2.178 2.071 2.089 23,300 -0.08(-3.67%)
Jun 10, 2010 2.107 2.178 2.063 2.169 50,339 +0.10(+4.70%)
Jun 09, 2010 2.063 2.169 2.009 2.071 65,851 +0.03(+1.30%)
Jun 08, 2010 2.160 2.195 2.036 2.045 312,845 -0.12(-5.33%)
Jun 07, 2010 2.284 2.355 2.160 2.160 118,150 +0.00(+0.00%)
Jun 04, 2010 2.310 2.381 2.125 2.160 66,181 -0.20(-8.61%)
Jun 03, 2010 2.434 2.496 2.310 2.364 51,232 -0.09(-3.61%)
Jun 02, 2010 2.302 2.479 2.293 2.452 34,750 +0.15(+6.54%)
Jun 01, 2010 2.266 2.381 2.222 2.302 78,321 +0.04(+1.56%)
May 28, 2010 2.319 2.364 2.240 2.266 64,926 -0.05(-2.29%)
May 27, 2010 2.302 2.381 2.248 2.319 79,159 +0.06(+2.75%)
May 26, 2010 2.248 2.346 2.240 2.257 69,971 -0.03(-1.16%)
May 25, 2010 2.284 2.337 2.257 2.284 149,879 -0.12(-5.15%)
May 24, 2010 2.620 2.647 2.381 2.408 92,455 -0.20(-7.80%)
May 21, 2010 2.629 2.647 2.585 2.611 94,822 -0.05(-1.99%)
May 20, 2010 2.727 2.780 2.647 2.665 104,133 -0.08(-2.90%)
May 19, 2010 2.842 2.850 2.735 2.744 40,563 -0.10(-3.43%)
May 18, 2010 2.850 2.868 2.709 2.842 54,359 +0.03(+0.94%)
May 17, 2010 2.877 2.886 2.718 2.815 47,893 -0.04(-1.55%)
May 14, 2010 2.921 2.921 2.815 2.859 104,138 -0.08(-2.71%)
May 13, 2010 2.921 2.957 2.886 2.939 113,206 +0.01(+0.30%)
May 12, 2010 2.912 2.966 2.859 2.930 76,216 +0.04(+1.22%)
May 11, 2010 2.842 2.948 2.833 2.895 76,651 -0.08(-2.68%)
May 10, 2010 2.939 3.081 2.912 2.974 73,360 +0.11(+3.70%)
May 07, 2010 2.877 3.054 2.656 2.868 133,451 -0.04(-1.22%)
May 06, 2010 2.877 3.089 2.837 2.904 73,578 -0.06(-2.09%)
May 05, 2010 3.036 3.089 2.921 2.966 45,585 -0.06(-2.05%)
May 04, 2010 3.036 3.125 3.019 3.027 74,248 -0.04(-1.44%)
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.