Skip to main content

Information Svcs Group (NQ: III )

5.218 +0.008 (+0.14%)
Streaming Delayed Price Updated: 1:17 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 5.150 5.230 5.145 5.210 109,528 +0.05(+0.97%)
Jan 25, 2023 5.100 5.190 4.960 5.160 156,796 +0.02(+0.39%)
Jan 24, 2023 5.230 5.350 5.115 5.140 105,709 -0.11(-2.10%)
Jan 23, 2023 5.130 5.295 5.110 5.250 153,937 +0.11(+2.14%)
Jan 20, 2023 5.150 5.200 5.100 5.140 120,480 +0.03(+0.59%)
Jan 19, 2023 5.150 5.200 5.090 5.110 143,016 -0.04(-0.78%)
Jan 18, 2023 5.300 5.358 5.150 5.150 227,491 -0.12(-2.28%)
Jan 17, 2023 5.220 5.315 5.200 5.270 99,603 +0.07(+1.35%)
Jan 13, 2023 5.080 5.235 5.080 5.200 143,942 +0.04(+0.78%)
Jan 12, 2023 5.020 5.180 4.980 5.160 99,667 +0.17(+3.41%)
Jan 11, 2023 4.900 5.070 4.900 4.990 353,475 +0.09(+1.84%)
Jan 10, 2023 4.780 4.940 4.780 4.900 82,403 +0.09(+1.87%)
Jan 09, 2023 4.900 4.930 4.740 4.810 175,025 -0.05(-0.93%)
Jan 06, 2023 4.740 4.930 4.660 4.855 147,727 +0.14(+2.86%)
Jan 05, 2023 4.700 4.790 4.650 4.720 150,923 +0.00(+0.00%)
Jan 04, 2023 4.700 4.790 4.655 4.720 338,832 +0.07(+1.51%)
Jan 03, 2023 4.660 4.680 4.500 4.650 234,488 +0.05(+1.09%)
Dec 30, 2022 4.600 4.630 4.510 4.600 116,741 -0.06(-1.29%)
Dec 29, 2022 4.540 4.680 4.515 4.660 132,880 +0.18(+4.02%)
Dec 28, 2022 4.660 4.700 4.350 4.480 385,405 -0.16(-3.45%)
Dec 27, 2022 4.610 4.680 4.570 4.640 209,144 +0.08(+1.75%)
Dec 23, 2022 4.350 4.610 4.335 4.560 355,411 +0.19(+4.35%)
Dec 22, 2022 4.340 4.450 4.295 4.370 214,381 -0.01(-0.23%)
Dec 21, 2022 4.370 4.590 4.340 4.380 754,124 +0.12(+2.82%)
Dec 20, 2022 4.350 4.390 4.150 4.260 980,480 -0.09(-2.07%)
Dec 19, 2022 4.530 4.530 4.330 4.350 115,324 -0.17(-3.76%)
Dec 16, 2022 4.560 4.575 4.400 4.520 305,075 -0.11(-2.38%)
Dec 15, 2022 4.930 4.960 4.600 4.630 145,239 -0.35(-7.03%)
Dec 14, 2022 5.010 5.170 4.920 4.980 249,037 -0.01(-0.20%)
Dec 13, 2022 4.900 5.040 4.815 4.990 551,022 +0.19(+3.96%)
Dec 12, 2022 5.000 5.000 4.780 4.800 201,394 -0.19(-3.81%)
Dec 09, 2022 5.080 5.170 4.930 4.990 208,943 -0.09(-1.77%)
Dec 08, 2022 5.150 5.245 5.050 5.080 105,900 -0.05(-0.97%)
Dec 07, 2022 5.230 5.280 5.120 5.130 118,096 -0.10(-1.91%)
Dec 06, 2022 5.270 5.270 5.140 5.230 164,697 -0.01(-0.19%)
Dec 05, 2022 5.200 5.350 5.200 5.240 138,315 +0.00(+0.00%)
Dec 02, 2022 5.300 5.320 5.180 5.240 89,801 -0.11(-2.06%)
Dec 01, 2022 5.350 5.439 5.276 5.350 84,866 +0.03(+0.56%)
Nov 30, 2022 5.211 5.330 5.082 5.320 126,324 +0.15(+2.88%)
Nov 29, 2022 5.360 5.361 5.161 5.171 119,140 -0.19(-3.52%)
Nov 28, 2022 5.320 5.400 5.290 5.360 115,320 +0.04(+0.75%)
Nov 25, 2022 5.211 5.400 5.154 5.320 45,218 +0.11(+2.10%)
Nov 23, 2022 5.271 5.300 5.122 5.211 208,791 -0.06(-1.13%)
Nov 22, 2022 5.370 5.454 5.261 5.271 166,770 -0.16(-2.93%)
Nov 21, 2022 5.558 5.600 5.429 5.429 136,809 -0.10(-1.80%)
Nov 18, 2022 5.668 5.747 5.519 5.529 163,985 -0.02(-0.36%)
Nov 17, 2022 5.509 5.648 5.429 5.549 106,787 -0.02(-0.36%)
Nov 16, 2022 5.697 5.747 5.549 5.568 87,920 -0.14(-2.43%)
Nov 15, 2022 5.568 5.717 5.529 5.707 175,155 +0.25(+4.55%)
Nov 14, 2022 5.598 5.678 5.439 5.459 372,872 -0.11(-1.96%)
Nov 11, 2022 5.638 5.638 5.444 5.568 172,105 -0.07(-1.23%)
Nov 10, 2022 5.251 5.638 5.251 5.638 277,423 +0.52(+10.08%)
Nov 09, 2022 5.062 5.226 5.013 5.122 356,114 +0.02(+0.39%)
Nov 08, 2022 5.003 5.231 4.963 5.102 162,825 +0.10(+1.98%)
Nov 07, 2022 4.695 5.042 4.695 5.003 207,121 +0.29(+6.11%)
Nov 04, 2022 5.171 5.255 4.467 4.715 291,721 -0.28(-5.57%)
Nov 03, 2022 5.181 5.181 4.953 4.993 146,581 -0.21(-4.01%)
Nov 02, 2022 5.439 5.459 5.191 5.201 127,542 -0.24(-4.38%)
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.