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

Information Svcs Group (NQ: III )

3.340 -0.030 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2011 1.124 1.151 1.151 1.151 121,549 +0.00(+0.00%)
Aug 30, 2011 1.151 1.177 1.107 1.151 540,907 +0.07(+6.56%)
Aug 29, 2011 1.045 1.151 1.045 1.080 137,513 +0.10(+9.91%)
Aug 26, 2011 0.9738 0.9826 0.9295 0.9826 201,578 -0.02(-1.77%)
Aug 25, 2011 0.9738 1.053 0.9738 1.000 52,415 +0.01(+0.89%)
Aug 24, 2011 0.9472 1.062 0.9029 0.9915 137,572 +0.04(+3.70%)
Aug 23, 2011 0.8764 1.239 0.8764 0.9561 214,049 +0.12(+13.68%)
Aug 22, 2011 0.9295 0.9339 0.8410 0.8410 147,952 -0.08(-8.65%)
Aug 19, 2011 1.036 1.062 0.7520 0.9206 273,302 -0.13(-12.61%)
Aug 18, 2011 1.045 1.126 1.009 1.053 56,419 -0.06(-5.56%)
Aug 17, 2011 1.151 1.151 1.115 1.115 29,916 -0.02(-1.56%)
Aug 16, 2011 1.151 1.160 1.116 1.133 12,134 +0.00(+0.00%)
Aug 15, 2011 1.089 1.177 1.089 1.133 53,192 +0.03(+2.40%)
Aug 12, 2011 1.151 1.230 1.107 1.107 717,416 +0.03(+2.46%)
Aug 11, 2011 1.062 1.080 0.9915 1.080 162,593 +0.02(+1.69%)
Aug 10, 2011 1.107 1.151 1.062 1.062 213,962 -0.12(-10.47%)
Aug 09, 2011 1.222 1.337 1.062 1.186 92,636 -0.12(-8.84%)
Aug 08, 2011 1.328 1.337 1.169 1.301 441,393 +0.00(+0.00%)
Aug 05, 2011 1.328 1.363 1.284 1.301 21,673 -0.03(-2.00%)
Aug 04, 2011 1.354 1.368 1.284 1.328 36,589 -0.07(-5.06%)
Aug 03, 2011 1.416 1.423 1.399 1.399 14,894 +0.01(+0.64%)
Aug 02, 2011 1.408 1.416 1.390 1.390 6,100 +0.00(+0.00%)
Aug 01, 2011 1.434 1.495 1.381 1.390 3,510 -0.05(-3.68%)
Jul 29, 2011 1.390 1.496 1.346 1.443 22,937 +0.05(+3.82%)
Jul 28, 2011 1.425 1.496 1.363 1.390 9,437 -0.02(-1.26%)
Jul 27, 2011 1.487 1.505 1.363 1.408 12,257 -0.07(-4.79%)
Jul 26, 2011 1.505 1.531 1.478 1.478 28,434 -0.03(-1.76%)
Jul 25, 2011 1.487 1.531 1.481 1.505 23,958 +0.03(+1.80%)
Jul 22, 2011 1.461 1.496 1.399 1.478 142,373 +0.07(+5.03%)
Jul 21, 2011 1.346 1.452 1.257 1.408 128,159 +0.07(+5.30%)
Jul 20, 2011 1.425 1.496 1.337 1.337 365,315 -0.08(-5.62%)
Jul 19, 2011 1.363 1.416 1.301 1.416 3,745,554 +0.06(+4.57%)
Jul 18, 2011 1.328 1.399 1.310 1.354 29,202 +0.11(+8.51%)
Jul 15, 2011 1.257 1.354 1.248 1.248 302,457 -0.05(-4.08%)
Jul 14, 2011 1.363 1.399 1.266 1.301 37,050 -0.03(-2.00%)
Jul 13, 2011 1.381 1.425 1.310 1.328 180,395 -0.04(-3.23%)
Jul 12, 2011 1.394 1.452 1.372 1.372 26,946 -0.04(-3.12%)
Jul 11, 2011 1.505 1.549 1.399 1.416 23,440 -0.11(-6.98%)
Jul 08, 2011 1.496 1.523 1.469 1.523 7,305 -0.02(-1.15%)
Jul 07, 2011 1.505 1.540 1.469 1.540 17,170 +0.03(+1.75%)
Jul 06, 2011 1.487 1.558 1.487 1.514 18,157 +0.02(+1.18%)
Jul 05, 2011 1.593 1.593 1.496 1.496 14,623 -0.07(-4.52%)
Jul 01, 2011 1.567 1.585 1.540 1.567 8,036 +0.00(+0.00%)
Jun 30, 2011 1.558 1.567 1.487 1.567 19,194 +0.01(+0.57%)
Jun 29, 2011 1.576 1.611 1.558 1.558 5,458 -0.02(-1.12%)
Jun 28, 2011 1.558 1.611 1.549 1.576 57,983 -0.01(-0.56%)
Jun 27, 2011 1.514 1.655 1.514 1.585 53,881 -0.02(-1.10%)
Jun 24, 2011 1.469 1.602 1.434 1.602 44,966 +0.12(+7.74%)
Jun 23, 2011 1.567 1.593 1.452 1.487 36,327 -0.07(-4.55%)
Jun 22, 2011 1.585 1.594 1.558 1.558 23,888 -0.05(-3.30%)
Jun 21, 2011 1.593 1.611 1.558 1.611 78,683 +0.08(+5.20%)
Jun 20, 2011 1.549 1.593 1.523 1.531 55,953 -0.10(-5.98%)
Jun 17, 2011 1.602 1.647 1.531 1.629 126,967 +0.03(+1.66%)
Jun 16, 2011 1.611 1.620 1.514 1.602 19,997 +0.02(+1.12%)
Jun 15, 2011 1.585 1.611 1.514 1.585 59,055 -0.01(-0.56%)
Jun 14, 2011 1.638 1.673 1.567 1.593 137,322 +0.04(+2.86%)
Jun 13, 2011 1.647 1.664 1.549 1.549 55,893 -0.12(-6.91%)
Jun 10, 2011 1.664 1.691 1.647 1.664 16,440 -0.01(-0.53%)
Jun 09, 2011 1.682 1.700 1.664 1.673 17,673 -0.01(-0.53%)
Jun 08, 2011 1.682 1.726 1.655 1.682 26,006 +0.00(+0.00%)
Jun 07, 2011 1.726 1.753 1.682 1.682 31,791 -0.09(-5.00%)
Jun 06, 2011 1.726 1.770 1.726 1.770 8,118 +0.04(+2.56%)
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.