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

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2014 3.860 3.922 3.807 3.868 171,926 -0.04(-1.13%)
Jul 30, 2014 3.833 3.966 3.833 3.913 103,677 +0.05(+1.38%)
Jul 29, 2014 3.798 3.877 3.771 3.860 119,276 +0.06(+1.63%)
Jul 28, 2014 3.895 3.904 3.789 3.798 182,958 -0.11(-2.72%)
Jul 25, 2014 3.913 3.930 3.727 3.904 191,899 -0.04(-1.12%)
Jul 24, 2014 3.984 3.984 3.913 3.948 77,742 -0.04(-0.89%)
Jul 23, 2014 3.966 3.984 3.922 3.984 125,076 +0.00(+0.00%)
Jul 22, 2014 3.966 3.984 3.851 3.984 195,557 +0.02(+0.45%)
Jul 21, 2014 3.984 4.001 3.957 3.966 95,923 -0.05(-1.32%)
Jul 18, 2014 3.992 4.054 3.975 4.019 77,179 +0.01(+0.22%)
Jul 17, 2014 4.063 4.161 3.992 4.010 119,341 -0.10(-2.37%)
Jul 16, 2014 4.125 4.134 4.028 4.107 127,671 +0.02(+0.43%)
Jul 15, 2014 4.143 4.143 4.028 4.090 105,171 -0.07(-1.70%)
Jul 14, 2014 4.116 4.205 4.099 4.161 98,032 +0.10(+2.40%)
Jul 11, 2014 4.028 4.090 4.028 4.063 61,572 +0.04(+0.88%)
Jul 10, 2014 4.054 4.103 3.939 4.028 188,504 -0.10(-2.36%)
Jul 09, 2014 4.090 4.169 4.081 4.125 65,878 +0.03(+0.65%)
Jul 08, 2014 4.205 4.276 4.062 4.099 133,023 -0.10(-2.32%)
Jul 07, 2014 4.187 4.258 4.116 4.196 205,661 +0.01(+0.21%)
Jul 03, 2014 4.187 4.187 4.187 4.187 49,817 +0.02(+0.42%)
Jul 02, 2014 4.258 4.302 4.152 4.169 151,472 -0.09(-2.08%)
Jul 01, 2014 4.293 4.382 4.240 4.258 163,878 +0.00(+0.00%)
Jun 30, 2014 4.240 4.355 4.094 4.258 419,881 +0.01(+0.21%)
Jun 27, 2014 4.559 4.559 4.214 4.249 4,385,643 -0.30(-6.61%)
Jun 26, 2014 4.603 4.656 4.532 4.550 121,215 -0.06(-1.34%)
Jun 25, 2014 4.541 4.692 4.515 4.612 234,507 +0.09(+1.96%)
Jun 24, 2014 4.470 4.524 4.453 4.524 133,194 +0.07(+1.59%)
Jun 23, 2014 4.364 4.515 4.293 4.453 173,195 +0.11(+2.44%)
Jun 20, 2014 4.302 4.400 4.293 4.346 175,397 +0.04(+1.03%)
Jun 19, 2014 4.346 4.417 4.293 4.302 118,972 -0.06(-1.42%)
Jun 18, 2014 4.417 4.417 4.293 4.364 127,461 -0.06(-1.40%)
Jun 17, 2014 4.408 4.515 4.382 4.426 159,418 -0.01(-0.20%)
Jun 16, 2014 4.391 4.515 4.355 4.435 149,132 +0.04(+1.01%)
Jun 13, 2014 4.276 4.426 4.249 4.391 72,355 +0.10(+2.27%)
Jun 12, 2014 4.382 4.382 4.205 4.293 89,192 -0.09(-2.02%)
Jun 11, 2014 4.400 4.621 4.355 4.382 120,315 -0.01(-0.20%)
Jun 10, 2014 4.426 4.444 4.346 4.391 306,511 -0.02(-0.40%)
Jun 06, 2014 4.329 4.453 4.329 4.408 135,071 +0.09(+2.05%)
Jun 05, 2014 4.382 4.484 4.311 4.320 112,902 -0.08(-1.81%)
Jun 04, 2014 4.395 4.435 4.338 4.400 84,078 -0.03(-0.60%)
Jun 03, 2014 4.524 4.550 4.316 4.426 142,368 -0.14(-3.10%)
Jun 02, 2014 4.577 4.621 4.541 4.568 230,993 +0.03(+0.58%)
May 30, 2014 4.426 4.603 4.417 4.541 218,310 +0.13(+3.01%)
May 29, 2014 4.338 4.426 4.338 4.408 91,728 +0.05(+1.22%)
May 28, 2014 4.223 4.417 4.214 4.355 115,606 +0.13(+3.14%)
May 27, 2014 4.214 4.223 4.161 4.223 104,956 +0.06(+1.49%)
May 23, 2014 4.090 4.161 4.161 4.161 58,854 +0.01(+0.21%)
May 22, 2014 4.152 4.161 3.992 4.152 49,301 +0.06(+1.52%)
May 21, 2014 4.046 4.231 3.992 4.090 85,770 +0.06(+1.54%)
May 20, 2014 4.063 4.090 3.957 4.028 73,927 -0.04(-0.87%)
May 19, 2014 4.099 4.099 3.966 4.063 112,232 -0.04(-0.86%)
May 16, 2014 4.152 4.152 4.090 4.099 80,525 -0.08(-1.91%)
May 15, 2014 4.178 4.223 4.116 4.178 66,922 -0.03(-0.63%)
May 14, 2014 4.240 4.249 4.161 4.205 94,258 -0.04(-1.04%)
May 13, 2014 4.346 4.382 4.223 4.249 141,950 -0.12(-2.83%)
May 12, 2014 4.391 4.488 4.346 4.373 191,626 -0.05(-1.20%)
May 09, 2014 4.391 4.453 4.258 4.426 73,465 +0.01(+0.20%)
May 08, 2014 4.125 4.479 4.116 4.417 202,704 +0.00(+0.00%)
May 07, 2014 4.585 4.647 4.231 4.417 162,352 -0.19(-4.22%)
May 06, 2014 4.647 4.780 4.568 4.612 181,956 -0.04(-0.76%)
May 05, 2014 4.559 4.647 4.550 4.647 231,381 +0.12(+2.74%)
May 02, 2014 4.400 4.568 4.382 4.524 132,321 +0.11(+2.40%)
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.