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 (%)
Feb 28, 2018 3.939 3.985 3.848 3.875 39,167 -0.07(-1.86%)
Feb 27, 2018 3.939 3.967 3.921 3.949 11,975 -0.02(-0.46%)
Feb 26, 2018 3.976 3.976 3.921 3.967 7,821 +0.00(+0.00%)
Feb 23, 2018 3.921 3.976 3.912 3.967 14,046 +0.07(+1.89%)
Feb 22, 2018 3.949 3.949 3.664 3.893 83,671 -0.03(-0.70%)
Feb 21, 2018 3.912 3.930 3.857 3.921 17,722 +0.04(+0.95%)
Feb 20, 2018 3.875 3.903 3.848 3.884 16,627 -0.01(-0.24%)
Feb 16, 2018 3.893 3.893 3.893 0 -0.02(-0.47%)
Feb 15, 2018 3.930 3.930 3.893 3.912 23,032 +0.03(+0.71%)
Feb 14, 2018 3.848 3.921 3.848 3.884 23,982 -0.01(-0.24%)
Feb 13, 2018 3.802 3.912 3.802 3.893 10,846 +0.05(+1.19%)
Feb 12, 2018 3.756 3.852 3.751 3.848 28,146 +0.06(+1.45%)
Feb 09, 2018 3.774 3.838 3.572 3.792 36,314 +0.05(+1.23%)
Feb 08, 2018 3.829 3.747 3.747 54,202 -0.08(-2.16%)
Feb 07, 2018 3.765 3.848 3.765 3.829 27,136 +0.05(+1.21%)
Feb 06, 2018 3.719 3.926 3.627 3.783 106,707 -0.03(-0.72%)
Feb 05, 2018 3.811 3.866 3.774 3.811 26,225 -0.06(-1.43%)
Feb 02, 2018 3.875 3.921 3.857 3.866 26,151 -0.05(-1.17%)
Feb 01, 2018 3.912 3.975 3.903 3.912 14,446 +0.00(+0.00%)
Jan 31, 2018 3.958 3.985 3.875 3.912 62,925 -0.03(-0.70%)
Jan 30, 2018 3.930 3.921 3.939 6,873 +0.01(+0.23%)
Jan 29, 2018 3.976 3.976 3.875 3.930 21,493 -0.06(-1.38%)
Jan 26, 2018 3.893 4.077 3.866 3.985 42,392 +0.08(+2.12%)
Jan 25, 2018 3.903 3.912 3.848 3.903 18,304 +0.04(+0.95%)
Jan 24, 2018 3.848 3.903 3.802 3.866 13,693 +0.04(+0.96%)
Jan 23, 2018 3.829 3.866 3.792 3.829 3,118 -0.03(-0.71%)
Jan 22, 2018 3.848 3.884 3.811 3.857 18,542 +0.01(+0.24%)
Jan 19, 2018 3.747 3.856 3.747 3.848 89,402 +0.08(+2.20%)
Jan 18, 2018 3.802 3.856 3.747 3.765 28,119 -0.08(-2.15%)
Jan 17, 2018 3.802 3.866 3.747 3.848 32,517 +0.06(+1.45%)
Jan 16, 2018 3.820 3.893 3.788 3.792 32,132 -0.03(-0.72%)
Jan 12, 2018 3.820 3.820 3.820 0 +0.02(+0.48%)
Jan 11, 2018 3.783 3.811 3.765 3.802 7,741 +0.01(+0.24%)
Jan 10, 2018 3.792 3.737 3.792 33,808 +0.03(+0.73%)
Jan 09, 2018 3.774 3.848 3.710 3.765 37,149 -0.01(-0.24%)
Jan 08, 2018 3.811 3.811 3.728 3.774 35,719 -0.06(-1.67%)
Jan 05, 2018 3.848 3.875 3.802 3.838 117,528 -0.01(-0.24%)
Jan 04, 2018 3.811 3.857 3.779 3.848 24,349 +0.07(+1.95%)
Jan 03, 2018 3.756 3.792 3.747 3.774 17,010 +0.01(+0.24%)
Jan 02, 2018 3.829 3.875 3.765 3.765 31,805 -0.06(-1.68%)
Dec 29, 2017 3.829 3.829 3.829 0 -0.04(-0.95%)
Dec 28, 2017 3.875 3.884 3.848 3.866 10,789 -0.01(-0.24%)
Dec 27, 2017 3.875 3.903 3.825 3.875 23,666 +0.04(+0.96%)
Dec 26, 2017 3.884 3.921 3.747 3.838 35,182 -0.06(-1.65%)
Dec 22, 2017 3.994 3.994 3.875 3.903 25,993 -0.09(-2.30%)
Dec 21, 2017 3.958 4.040 3.949 3.994 33,867 +0.03(+0.69%)
Dec 20, 2017 3.958 3.994 3.921 3.967 29,078 +0.03(+0.70%)
Dec 19, 2017 3.949 4.022 3.912 3.939 36,228 -0.04(-0.92%)
Dec 18, 2017 4.132 4.132 3.949 3.976 47,192 -0.14(-3.35%)
Dec 15, 2017 3.912 4.123 3.912 4.114 139,739 +0.18(+4.67%)
Dec 14, 2017 3.967 4.114 3.903 3.930 40,321 -0.04(-0.93%)
Dec 13, 2017 3.912 3.985 3.912 3.967 20,470 +0.06(+1.41%)
Dec 12, 2017 3.967 4.031 3.903 3.912 24,689 -0.05(-1.16%)
Dec 11, 2017 3.792 4.013 3.765 3.958 91,288 +0.18(+4.87%)
Dec 08, 2017 3.792 3.825 3.760 3.774 16,296 +0.01(+0.24%)
Dec 07, 2017 3.903 4.040 3.701 3.765 129,496 -0.18(-4.65%)
Dec 06, 2017 3.903 4.004 3.838 3.949 36,588 +0.05(+1.18%)
Dec 05, 2017 4.022 4.040 3.875 3.903 38,308 -0.11(-2.75%)
Dec 04, 2017 4.187 4.187 3.976 4.013 30,510 -0.16(-3.74%)
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.