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 (%)
Oct 31, 2014 3.931 3.931 3.684 3.746 236,073 -0.12(-2.98%)
Oct 30, 2014 3.763 3.878 3.692 3.861 113,583 +0.11(+2.83%)
Oct 29, 2014 3.604 3.763 3.595 3.754 93,111 +0.15(+4.18%)
Oct 28, 2014 3.471 3.604 3.444 3.604 124,453 +0.16(+4.63%)
Oct 27, 2014 3.321 3.462 3.365 3.444 40,032 +0.08(+2.37%)
Oct 24, 2014 3.427 3.427 3.303 3.365 49,421 -0.04(-1.30%)
Oct 23, 2014 3.409 3.498 3.338 3.409 63,882 +0.02(+0.52%)
Oct 22, 2014 3.498 3.515 3.347 3.391 70,965 -0.12(-3.28%)
Oct 21, 2014 3.489 3.604 3.489 3.506 76,394 +0.03(+0.76%)
Oct 20, 2014 3.382 3.512 3.382 3.480 59,782 +0.08(+2.34%)
Oct 17, 2014 3.524 3.524 3.400 3.400 58,401 -0.06(-1.79%)
Oct 16, 2014 3.356 3.444 3.312 3.462 109,598 +0.04(+1.30%)
Oct 15, 2014 3.197 3.444 3.143 3.418 150,047 +0.17(+5.18%)
Oct 14, 2014 3.223 3.356 3.223 3.250 92,485 +0.08(+2.51%)
Oct 13, 2014 3.037 3.223 3.037 3.170 95,400 +0.12(+3.77%)
Oct 10, 2014 3.019 3.132 3.002 3.055 144,280 +0.00(+0.00%)
Oct 09, 2014 3.197 3.201 3.019 3.055 113,192 -0.13(-4.17%)
Oct 08, 2014 3.126 3.197 3.064 3.188 79,067 +0.06(+1.98%)
Oct 07, 2014 3.143 3.188 3.011 3.126 80,877 -0.05(-1.53%)
Oct 06, 2014 3.321 3.338 3.170 3.174 56,535 -0.15(-4.65%)
Oct 03, 2014 3.267 3.329 3.259 3.329 79,800 +0.10(+3.01%)
Oct 02, 2014 3.099 3.329 3.046 3.232 126,726 +0.13(+4.29%)
Oct 01, 2014 3.365 3.365 3.099 3.099 133,851 -0.27(-7.89%)
Sep 30, 2014 3.480 3.480 3.313 3.365 155,134 -0.13(-3.80%)
Sep 29, 2014 3.471 3.533 3.471 3.498 67,981 -0.02(-0.50%)
Sep 26, 2014 3.444 3.524 3.444 3.515 64,117 +0.07(+2.06%)
Sep 25, 2014 3.506 3.533 3.365 3.444 105,403 -0.06(-1.77%)
Sep 24, 2014 3.409 3.568 3.400 3.506 140,207 +0.08(+2.33%)
Sep 23, 2014 3.524 3.551 3.427 3.427 97,096 -0.10(-2.76%)
Sep 22, 2014 3.595 3.617 3.489 3.524 112,617 -0.10(-2.69%)
Sep 19, 2014 3.675 3.763 3.622 3.622 122,158 -0.05(-1.45%)
Sep 18, 2014 3.675 3.719 3.648 3.675 147,898 +0.00(+0.00%)
Sep 17, 2014 3.666 3.719 3.666 3.675 58,027 +0.02(+0.48%)
Sep 16, 2014 3.701 3.719 3.657 3.657 94,073 -0.08(-2.13%)
Sep 15, 2014 3.657 3.763 3.626 3.737 107,416 +0.05(+1.44%)
Sep 12, 2014 3.684 3.781 3.675 3.684 125,567 +0.00(+0.00%)
Sep 11, 2014 3.648 3.710 3.577 3.684 128,677 +0.00(+0.00%)
Sep 10, 2014 3.409 3.719 3.409 3.684 159,469 +0.23(+6.67%)
Sep 09, 2014 3.595 3.595 3.444 3.453 72,972 -0.13(-3.70%)
Sep 08, 2014 3.604 3.639 3.560 3.586 81,107 -0.02(-0.49%)
Sep 05, 2014 3.604 3.630 3.579 3.604 43,793 -0.02(-0.49%)
Sep 04, 2014 3.657 3.705 3.595 3.622 72,859 -0.02(-0.49%)
Sep 03, 2014 3.657 3.692 3.613 3.639 59,308 -0.01(-0.24%)
Sep 02, 2014 3.754 3.869 3.613 3.648 135,177 -0.12(-3.06%)
Aug 29, 2014 3.630 3.763 3.763 3.763 69,567 +0.13(+3.66%)
Aug 28, 2014 3.630 3.657 3.630 3.630 56,378 -0.03(-0.73%)
Aug 27, 2014 3.666 3.666 3.648 3.657 67,512 -0.03(-0.72%)
Aug 26, 2014 3.604 3.710 3.604 3.684 104,256 +0.09(+2.46%)
Aug 25, 2014 3.471 3.648 3.409 3.595 268,994 +0.12(+3.31%)
Aug 22, 2014 3.586 3.586 3.444 3.480 290,720 -0.13(-3.68%)
Aug 21, 2014 3.675 3.737 3.577 3.613 100,682 -0.07(-1.92%)
Aug 20, 2014 3.719 3.746 3.675 3.684 42,714 -0.07(-1.89%)
Aug 19, 2014 3.710 3.781 3.657 3.754 150,277 +0.04(+1.19%)
Aug 18, 2014 3.728 3.799 3.684 3.710 114,309 -0.02(-0.47%)
Aug 15, 2014 3.869 3.887 3.710 3.728 133,248 -0.10(-2.55%)
Aug 14, 2014 3.878 3.887 3.746 3.825 92,337 -0.07(-1.82%)
Aug 13, 2014 3.931 3.931 3.825 3.896 72,010 -0.02(-0.45%)
Aug 12, 2014 3.985 3.985 3.825 3.914 105,409 -0.10(-2.43%)
Aug 11, 2014 4.038 4.055 3.949 4.011 156,929 +0.01(+0.22%)
Aug 08, 2014 3.825 4.109 3.825 4.002 272,542 +0.17(+4.39%)
Aug 07, 2014 3.887 3.896 3.799 3.834 68,186 -0.06(-1.59%)
Aug 06, 2014 3.905 3.985 3.869 3.896 100,294 -0.01(-0.23%)
Aug 05, 2014 3.958 4.008 3.825 3.905 103,245 -0.05(-1.34%)
Aug 04, 2014 3.914 4.047 3.835 3.958 178,542 +0.03(+0.68%)
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.