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, 2011 1.195 1.195 1.107 1.107 26,498 -0.04(-3.85%)
Nov 29, 2011 1.195 1.195 1.107 1.151 14,798 +0.00(+0.00%)
Nov 28, 2011 1.186 1.186 1.107 1.151 45,434 +0.02(+1.56%)
Nov 25, 2011 1.080 1.133 1.080 1.133 5,761 +0.00(+0.00%)
Nov 23, 2011 1.062 1.133 1.036 1.133 31,584 +0.00(+0.00%)
Nov 22, 2011 1.177 1.177 1.080 1.133 35,432 -0.03(-2.29%)
Nov 21, 2011 1.186 1.186 1.089 1.160 15,002 +0.01(+0.77%)
Nov 18, 2011 1.124 1.151 1.089 1.151 6,154 +0.02(+1.56%)
Nov 17, 2011 1.186 1.186 1.080 1.133 19,397 +0.03(+2.40%)
Nov 16, 2011 1.133 1.186 1.098 1.107 244,552 +0.00(+0.00%)
Nov 15, 2011 1.222 1.222 1.080 1.107 71,254 -0.06(-5.30%)
Nov 14, 2011 1.124 1.169 1.124 1.169 65,180 +0.04(+3.94%)
Nov 11, 2011 1.080 1.124 1.027 1.124 91,971 +0.03(+2.42%)
Nov 10, 2011 1.080 1.133 1.062 1.098 110,898 +0.02(+1.64%)
Nov 09, 2011 1.071 1.098 1.027 1.080 159,887 +0.11(+10.91%)
Nov 08, 2011 0.8419 0.9826 0.8419 0.9738 222,816 +0.05(+5.77%)
Nov 07, 2011 0.9118 0.9561 0.8675 0.9206 237,974 -0.01(-0.95%)
Nov 04, 2011 0.9472 1.018 0.8504 0.9295 277,041 +0.02(+1.94%)
Nov 03, 2011 0.9118 0.9118 0.8237 0.9118 145,448 +0.07(+8.42%)
Nov 02, 2011 0.8680 0.8852 0.8256 0.8410 52,926 -0.09(-9.52%)
Nov 01, 2011 0.8803 0.9295 0.8675 0.9295 5,430 +0.00(+0.00%)
Oct 31, 2011 0.8675 0.9295 0.8675 0.9295 9,882 +0.00(+0.00%)
Oct 28, 2011 0.9029 0.9561 0.8941 0.9295 6,725 +0.00(+0.00%)
Oct 27, 2011 0.9295 0.9295 0.8591 0.9295 6,518 +0.04(+5.00%)
Oct 26, 2011 0.9295 0.9295 0.8498 0.8852 13,306 -0.04(-4.76%)
Oct 25, 2011 0.9295 0.9295 0.9295 0.9295 10,618 +0.00(+0.00%)
Oct 24, 2011 0.9118 0.9295 0.8852 0.9295 30,111 +0.00(+0.00%)
Oct 21, 2011 0.8941 0.9295 0.8941 0.9295 5,874 +0.09(+10.53%)
Oct 20, 2011 0.9295 0.9295 0.8410 0.8410 71,695 -0.09(-9.52%)
Oct 19, 2011 0.9295 0.9295 0.8941 0.9295 5,191 -0.03(-2.78%)
Oct 18, 2011 0.8852 0.9561 0.8852 0.9561 35,340 +0.01(+0.93%)
Oct 17, 2011 0.9295 0.9472 0.9030 0.9472 5,298 +0.00(+0.00%)
Oct 14, 2011 0.9295 0.9472 0.8941 0.9472 54,674 +0.00(+0.00%)
Oct 13, 2011 0.8852 0.9472 0.8852 0.9472 148,661 +0.04(+4.90%)
Oct 12, 2011 0.8681 0.9561 0.8681 0.9029 40,262 +0.02(+2.00%)
Oct 11, 2011 0.9295 0.9295 0.8852 0.8852 677 -0.07(-7.41%)
Oct 10, 2011 0.9915 0.9915 0.8764 0.9561 52,261 +0.00(+0.00%)
Oct 07, 2011 0.9649 0.9738 0.8766 0.9561 21,971 -0.02(-1.82%)
Oct 06, 2011 0.9915 1.107 0.8852 0.9738 57,932 -0.04(-3.51%)
Oct 05, 2011 0.9295 1.009 0.9295 1.009 12,200 +0.01(+0.89%)
Oct 04, 2011 0.8578 1.009 0.8498 1.000 26,660 +0.13(+15.31%)
Oct 03, 2011 1.000 1.000 0.8335 0.8675 76,905 -0.07(-7.55%)
Sep 30, 2011 0.9295 1.009 0.8516 0.9383 21,256 +0.02(+1.92%)
Sep 29, 2011 0.9649 0.9826 0.8560 0.9206 78,408 +0.02(+1.96%)
Sep 28, 2011 0.8321 0.9295 0.8154 0.9029 464,971 +0.02(+2.00%)
Sep 27, 2011 0.8852 0.9561 0.8144 0.8852 707,161 +0.01(+1.02%)
Sep 26, 2011 0.8941 0.8942 0.8639 0.8763 110,117 -0.04(-4.82%)
Sep 23, 2011 0.9383 1.000 0.9118 0.9206 40,555 -0.01(-0.95%)
Sep 22, 2011 0.9738 1.027 0.9206 0.9295 654,589 -0.05(-5.41%)
Sep 21, 2011 1.071 1.089 0.9738 0.9826 68,164 -0.12(-11.20%)
Sep 20, 2011 1.177 1.275 1.076 1.107 393,075 -0.04(-3.85%)
Sep 19, 2011 1.213 1.239 1.151 1.151 16,613 -0.11(-8.45%)
Sep 16, 2011 1.213 1.301 1.204 1.257 64,031 +0.04(+2.90%)
Sep 15, 2011 1.213 1.257 1.213 1.222 34,793 -0.01(-0.72%)
Sep 14, 2011 1.169 1.239 1.169 1.230 40,294 +0.11(+9.45%)
Sep 13, 2011 1.142 1.257 1.027 1.124 46,654 +0.02(+1.60%)
Sep 12, 2011 1.107 1.248 1.089 1.107 53,462 -0.08(-7.06%)
Sep 09, 2011 1.160 1.257 1.151 1.191 46,696 -0.00(-0.37%)
Sep 08, 2011 1.177 1.275 1.115 1.195 42,160 -0.01(-0.74%)
Sep 07, 2011 1.204 1.239 1.160 1.204 52,226 +0.04(+3.03%)
Sep 06, 2011 1.080 1.222 1.080 1.169 63,030 +0.07(+6.45%)
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.