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

Information Svcs Group (NQ: III )

3.680 +0.030 (+0.82%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 18, 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 (%)
Jan 31, 2012 1.169 1.213 1.151 1.151 27,855 -0.02(-1.52%)
Jan 30, 2012 1.213 1.213 1.151 1.169 118,089 -0.03(-2.22%)
Jan 27, 2012 1.195 1.222 1.195 1.195 25,071 +0.00(+0.00%)
Jan 26, 2012 1.169 1.240 1.169 1.195 149,567 -0.01(-0.73%)
Jan 25, 2012 1.195 1.204 1.160 1.204 146,478 +0.04(+3.03%)
Jan 24, 2012 1.151 1.195 1.133 1.169 63,895 +0.02(+1.54%)
Jan 23, 2012 1.133 1.213 1.133 1.151 26,694 +0.00(+0.00%)
Jan 20, 2012 1.151 1.169 1.133 1.151 54,144 -0.02(-1.52%)
Jan 19, 2012 1.222 1.222 1.133 1.169 26,946 +0.02(+1.54%)
Jan 18, 2012 1.151 1.151 1.107 1.151 43,704 +0.02(+1.56%)
Jan 17, 2012 1.116 1.142 1.071 1.133 220,240 +0.04(+3.23%)
Jan 13, 2012 1.107 1.151 1.027 1.098 99,230 +0.01(+0.81%)
Jan 12, 2012 1.063 1.089 1.009 1.089 113,109 +0.02(+1.65%)
Jan 11, 2012 1.018 1.071 0.9917 1.071 118,287 +0.04(+4.31%)
Jan 10, 2012 0.9652 1.027 0.9563 1.027 112,535 +0.07(+7.41%)
Jan 09, 2012 0.9209 0.9563 0.9209 0.9563 14,587 +0.00(+0.00%)
Jan 06, 2012 0.9297 0.9563 0.8855 0.9563 164,853 +0.04(+4.85%)
Jan 05, 2012 0.9386 0.9563 0.8855 0.9120 52,748 -0.03(-2.83%)
Jan 04, 2012 0.9297 0.9386 0.9120 0.9386 32,446 +0.03(+2.91%)
Dec 30, 2011 0.8855 0.9120 0.8678 0.9120 272,499 -0.02(-1.90%)
Dec 29, 2011 0.8855 0.9297 0.8855 0.9297 31,218 +0.04(+5.00%)
Dec 28, 2011 0.9297 0.9519 0.8855 0.8855 110,248 -0.08(-8.26%)
Dec 27, 2011 0.9829 0.9829 0.9032 0.9652 40,606 +0.01(+0.93%)
Dec 23, 2011 0.9829 0.9829 0.9120 0.9563 32,906 +0.05(+5.88%)
Dec 21, 2011 0.9740 0.9740 0.8943 0.9032 21,590 -0.02(-1.92%)
Dec 20, 2011 0.9297 0.9386 0.8412 0.9209 180,005 +0.03(+2.97%)
Dec 19, 2011 0.9120 0.9209 0.8943 0.8943 188,299 -0.04(-4.72%)
Dec 16, 2011 0.9209 0.9386 0.9032 0.9386 30,428 +0.01(+0.95%)
Dec 15, 2011 0.9032 0.9474 0.8855 0.9297 38,036 +0.01(+0.96%)
Dec 14, 2011 0.9563 0.9652 0.8943 0.9209 88,530 -0.04(-4.59%)
Dec 13, 2011 0.9652 1.001 0.9474 0.9652 32,206 +0.01(+0.93%)
Dec 12, 2011 0.9209 0.9563 0.8855 0.9563 3,451,039 +0.04(+3.85%)
Dec 09, 2011 0.9297 0.9563 0.9120 0.9209 323,522 -0.01(-0.95%)
Dec 08, 2011 1.036 1.045 0.8612 0.9297 399,728 -0.18(-16.00%)
Dec 07, 2011 1.054 1.107 0.9829 1.107 22,643 +0.08(+7.76%)
Dec 06, 2011 1.063 1.080 1.001 1.027 19,044 -0.01(-0.86%)
Dec 05, 2011 1.054 1.080 1.036 1.036 41,735 +0.04(+4.46%)
Dec 02, 2011 1.151 1.151 0.9917 0.9917 77,065 -0.11(-9.68%)
Dec 01, 2011 1.142 1.178 1.080 1.098 53,630 -0.01(-0.80%)
Nov 30, 2011 1.195 1.195 1.107 1.107 26,491 -0.04(-3.85%)
Nov 29, 2011 1.195 1.195 1.107 1.151 14,794 +0.00(+0.00%)
Nov 28, 2011 1.187 1.187 1.107 1.151 45,422 +0.02(+1.56%)
Nov 25, 2011 1.080 1.133 1.080 1.133 5,759 +0.00(+0.00%)
Nov 23, 2011 1.063 1.133 1.036 1.133 31,576 +0.00(+0.00%)
Nov 22, 2011 1.178 1.178 1.080 1.133 35,423 -0.03(-2.29%)
Nov 21, 2011 1.187 1.187 1.089 1.160 14,998 +0.01(+0.77%)
Nov 18, 2011 1.125 1.151 1.089 1.151 6,152 +0.02(+1.56%)
Nov 17, 2011 1.187 1.187 1.080 1.133 19,392 +0.03(+2.40%)
Nov 16, 2011 1.133 1.187 1.098 1.107 244,488 +0.00(+0.00%)
Nov 15, 2011 1.222 1.222 1.080 1.107 71,235 -0.06(-5.30%)
Nov 14, 2011 1.125 1.169 1.125 1.169 65,163 +0.04(+3.94%)
Nov 11, 2011 1.080 1.125 1.027 1.125 91,947 +0.03(+2.42%)
Nov 10, 2011 1.080 1.133 1.063 1.098 110,869 +0.02(+1.64%)
Nov 09, 2011 1.071 1.098 1.027 1.080 159,845 +0.11(+10.91%)
Nov 08, 2011 0.8421 0.9829 0.8421 0.9740 222,757 +0.05(+5.77%)
Nov 07, 2011 0.9120 0.9563 0.8678 0.9209 237,911 -0.01(-0.95%)
Nov 04, 2011 0.9474 1.018 0.8506 0.9297 276,968 +0.02(+1.94%)
Nov 03, 2011 0.9120 0.9120 0.8239 0.9120 145,410 +0.07(+8.42%)
Nov 02, 2011 0.8682 0.8855 0.8258 0.8412 52,912 -0.09(-9.52%)
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.