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

Information Svcs Group (NQ: III )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2010 1.553 1.623 1.553 1.614 35,823 +0.03(+2.21%)
Oct 28, 2010 1.588 1.606 1.492 1.580 30,334 -0.03(-2.16%)
Oct 27, 2010 1.623 1.649 1.597 1.614 19,949 -0.03(-2.12%)
Oct 25, 2010 1.553 1.649 1.553 1.649 90,413 +0.10(+6.18%)
Oct 22, 2010 1.658 1.658 1.553 1.553 114,584 -0.11(-6.81%)
Oct 21, 2010 1.684 1.702 1.597 1.667 69,096 -0.03(-1.55%)
Oct 20, 2010 1.518 1.728 1.518 1.693 24,491 +0.06(+3.74%)
Oct 19, 2010 1.702 1.737 1.588 1.632 263,630 -0.10(-5.56%)
Oct 18, 2010 1.737 1.772 1.728 1.728 70,886 -0.06(-3.41%)
Oct 15, 2010 1.667 1.841 1.667 1.789 174,673 +0.11(+6.77%)
Oct 14, 2010 1.580 1.719 1.545 1.676 161,688 +0.10(+6.67%)
Oct 13, 2010 1.527 1.597 1.484 1.571 48,308 +0.02(+1.12%)
Oct 12, 2010 1.606 1.614 1.536 1.553 15,985 -0.04(-2.73%)
Oct 11, 2010 1.571 1.597 1.562 1.597 76,182 +0.04(+2.80%)
Oct 08, 2010 1.562 1.571 1.536 1.553 47,211 +0.03(+1.72%)
Oct 07, 2010 1.527 1.571 1.518 1.527 69,592 -0.03(-1.69%)
Oct 06, 2010 1.545 1.588 1.518 1.553 62,225 -0.02(-1.11%)
Oct 05, 2010 1.623 1.623 1.536 1.571 92,459 -0.03(-1.86%)
Oct 04, 2010 1.571 1.606 1.518 1.601 60,458 +0.01(+0.78%)
Oct 01, 2010 1.588 1.641 1.528 1.588 126,555 +0.03(+1.68%)
Sep 30, 2010 1.562 1.571 1.501 1.562 133,443 -0.02(-1.11%)
Sep 29, 2010 1.475 1.606 1.422 1.580 418,688 +0.12(+8.38%)
Sep 28, 2010 1.396 1.475 1.396 1.457 86,244 +0.04(+3.09%)
Sep 27, 2010 1.440 1.457 1.388 1.414 106,741 +0.00(+0.00%)
Sep 24, 2010 1.405 1.518 1.370 1.414 188,467 +0.00(+0.00%)
Sep 23, 2010 1.257 1.484 1.257 1.414 371,899 +0.17(+14.08%)
Sep 22, 2010 1.204 1.274 1.169 1.239 591,502 +0.07(+5.97%)
Sep 21, 2010 1.213 1.265 1.143 1.169 895,110 -0.06(-4.63%)
Sep 20, 2010 1.169 1.257 1.169 1.226 185,786 +0.03(+2.56%)
Sep 17, 2010 1.265 1.309 1.196 1.196 356,657 -0.11(-8.67%)
Sep 15, 2010 1.379 1.379 1.300 1.309 334,386 -0.04(-3.23%)
Sep 14, 2010 1.440 1.440 1.326 1.353 162,010 -0.06(-4.32%)
Sep 13, 2010 1.335 1.414 1.335 1.414 144,475 +0.09(+6.58%)
Sep 10, 2010 1.292 1.396 1.283 1.326 188,016 +0.02(+1.33%)
Sep 09, 2010 1.335 1.353 1.265 1.309 188,003 -0.02(-1.32%)
Sep 08, 2010 1.309 1.353 1.300 1.326 161,180 +0.01(+0.66%)
Sep 07, 2010 1.303 1.388 1.303 1.318 261,953 -0.02(-1.31%)
Sep 03, 2010 1.309 1.379 1.257 1.335 69,978 +0.01(+0.66%)
Sep 02, 2010 1.344 1.344 1.292 1.326 362,874 -0.01(-0.65%)
Sep 01, 2010 1.353 1.379 1.292 1.335 457,767 +0.03(+2.00%)
Aug 31, 2010 1.248 1.326 1.248 1.309 318,130 +0.03(+2.04%)
Aug 30, 2010 1.248 1.335 1.230 1.283 164,891 +0.00(+0.00%)
Aug 27, 2010 1.309 1.335 1.204 1.283 100,590 +0.01(+0.69%)
Aug 26, 2010 1.222 1.283 1.222 1.274 44,786 +0.05(+4.29%)
Aug 25, 2010 1.257 1.274 1.222 1.222 43,746 -0.02(-1.41%)
Aug 24, 2010 1.283 1.292 1.222 1.239 125,012 -0.07(-5.33%)
Aug 23, 2010 1.388 1.396 1.274 1.309 130,047 -0.03(-1.96%)
Aug 20, 2010 1.318 1.335 1.274 1.335 49,924 +0.02(+1.32%)
Aug 19, 2010 1.335 1.484 1.300 1.318 240,876 +0.01(+0.67%)
Aug 18, 2010 1.274 1.344 1.274 1.309 91,225 +0.04(+3.45%)
Aug 17, 2010 1.300 1.353 1.265 1.265 270,991 -0.04(-3.33%)
Aug 16, 2010 1.274 1.330 1.222 1.309 227,412 +0.02(+1.35%)
Aug 13, 2010 1.309 1.318 1.230 1.292 120,521 -0.03(-1.99%)
Aug 12, 2010 1.484 1.484 1.309 1.318 1,102,502 -0.17(-11.18%)
Aug 11, 2010 1.641 1.641 1.475 1.484 95,690 -0.16(-9.57%)
Aug 10, 2010 1.658 1.693 1.641 1.641 4,470 -0.02(-1.05%)
Aug 09, 2010 1.702 1.702 1.641 1.658 20,239 -0.02(-1.04%)
Aug 06, 2010 1.623 1.676 1.623 1.676 40,111 +0.02(+1.33%)
Aug 05, 2010 1.667 1.754 1.649 1.654 231,717 +0.00(+0.25%)
Aug 04, 2010 1.710 1.745 1.649 1.649 80,150 -0.08(-4.55%)
Aug 03, 2010 1.937 1.937 1.649 1.728 122,766 -0.18(-9.59%)
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.