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

Information Svcs Group (NQ: III )

3.350 +0.010 (+0.30%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 6, 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 (%)
Nov 30, 2018 3.911 3.938 3.810 3.810 66,883 -0.07(-1.89%)
Nov 29, 2018 3.828 3.938 3.810 3.883 85,888 +0.05(+1.20%)
Nov 28, 2018 3.801 3.874 3.773 3.837 42,569 +0.05(+1.21%)
Nov 27, 2018 3.801 3.856 3.791 3.791 34,901 -0.03(-0.72%)
Nov 26, 2018 3.819 3.883 3.736 3.819 42,998 +0.02(+0.48%)
Nov 23, 2018 3.828 3.865 3.764 3.801 17,755 -0.04(-0.96%)
Nov 21, 2018 3.837 3.837 3.837 0 -0.07(-1.88%)
Nov 20, 2018 3.920 4.269 3.764 3.911 111,827 -0.07(-1.84%)
Nov 19, 2018 3.938 4.654 3.902 3.984 186,050 +0.06(+1.64%)
Nov 16, 2018 3.828 3.957 3.791 3.920 109,257 +0.09(+2.40%)
Nov 15, 2018 3.764 3.837 3.764 3.828 24,954 +0.06(+1.71%)
Nov 14, 2018 3.791 3.801 3.755 3.764 31,977 -0.01(-0.24%)
Nov 13, 2018 3.782 3.782 3.732 3.773 31,589 +0.03(+0.74%)
Nov 12, 2018 3.718 3.806 3.690 3.746 45,353 -0.02(-0.49%)
Nov 09, 2018 3.837 3.837 3.746 3.764 35,511 -0.01(-0.24%)
Nov 08, 2018 3.773 3.810 3.764 3.773 24,084 -0.04(-0.96%)
Nov 07, 2018 3.819 3.819 3.773 3.810 35,150 +0.02(+0.48%)
Nov 06, 2018 3.791 3.810 3.764 3.791 31,903 +0.01(+0.24%)
Nov 05, 2018 3.773 3.810 3.764 3.782 43,052 +0.01(+0.24%)
Nov 02, 2018 3.764 3.819 3.764 3.773 44,552 +0.00(+0.00%)
Nov 01, 2018 3.764 3.791 3.727 3.773 42,109 +0.00(+0.00%)
Oct 31, 2018 3.874 3.874 3.743 3.773 28,881 -0.06(-1.67%)
Oct 30, 2018 3.764 3.846 3.727 3.837 31,971 +0.06(+1.46%)
Oct 29, 2018 3.791 3.837 3.727 3.782 41,744 +0.02(+0.49%)
Oct 26, 2018 3.791 3.791 3.736 3.764 41,502 -0.06(-1.44%)
Oct 25, 2018 3.883 3.883 3.773 3.819 67,462 +0.06(+1.46%)
Oct 24, 2018 3.755 3.874 3.755 3.764 39,150 -0.02(-0.49%)
Oct 23, 2018 3.773 3.805 3.727 3.782 96,869 -0.02(-0.48%)
Oct 22, 2018 3.811 3.865 3.770 3.801 33,029 +0.03(+0.73%)
Oct 19, 2018 3.810 3.902 3.768 3.773 33,332 -0.06(-1.67%)
Oct 18, 2018 3.920 3.993 3.828 3.837 26,035 -0.11(-2.79%)
Oct 17, 2018 3.938 4.003 3.883 3.947 21,652 +0.00(+0.00%)
Oct 16, 2018 4.021 4.126 3.938 3.947 64,312 -0.06(-1.38%)
Oct 15, 2018 3.828 4.030 3.736 4.003 83,942 +0.17(+4.31%)
Oct 12, 2018 3.874 3.993 3.837 3.837 62,852 +0.00(+0.00%)
Oct 11, 2018 3.865 4.085 3.828 3.837 70,104 -0.06(-1.42%)
Oct 10, 2018 4.021 4.067 3.883 3.892 72,158 -0.12(-2.97%)
Oct 09, 2018 3.975 4.076 3.975 4.012 51,078 +0.01(+0.23%)
Oct 08, 2018 4.058 4.085 3.929 4.003 45,651 -0.06(-1.36%)
Oct 05, 2018 4.140 4.149 4.012 4.058 43,789 -0.09(-2.21%)
Oct 04, 2018 4.168 4.205 4.131 4.149 40,065 -0.04(-0.88%)
Oct 03, 2018 4.131 4.195 4.131 4.186 43,769 +0.06(+1.33%)
Oct 02, 2018 4.159 4.208 4.059 4.131 46,716 -0.04(-0.88%)
Oct 01, 2018 4.361 4.434 4.113 4.168 123,395 -0.22(-5.02%)
Sep 28, 2018 4.315 4.452 4.287 4.388 58,713 +0.05(+1.06%)
Sep 27, 2018 4.306 4.393 4.205 4.342 48,497 +0.04(+0.85%)
Sep 26, 2018 4.223 4.361 4.149 4.306 84,478 +0.06(+1.52%)
Sep 25, 2018 4.306 4.434 4.223 4.241 100,428 -0.08(-1.91%)
Sep 24, 2018 4.342 4.379 4.195 4.324 67,116 -0.07(-1.67%)
Sep 21, 2018 4.535 4.673 4.351 4.397 256,857 -0.16(-3.43%)
Sep 20, 2018 4.544 4.636 4.535 4.553 56,667 +0.01(+0.20%)
Sep 19, 2018 4.489 4.581 4.462 4.544 79,990 +0.04(+0.81%)
Sep 18, 2018 4.590 4.608 4.507 4.507 78,556 -0.08(-1.80%)
Sep 17, 2018 4.590 4.595 4.452 4.590 82,944 +0.01(+0.20%)
Sep 14, 2018 4.590 4.599 4.572 4.581 92,263 +0.01(+0.20%)
Sep 13, 2018 4.590 4.664 4.526 4.572 91,478 -0.02(-0.40%)
Sep 12, 2018 4.700 4.829 4.544 4.590 149,945 -0.10(-2.15%)
Sep 11, 2018 4.774 4.774 4.691 4.691 130,971 -0.08(-1.73%)
Sep 10, 2018 4.957 5.007 4.691 4.774 208,641 -0.14(-2.80%)
Sep 07, 2018 4.856 4.957 4.829 4.911 177,011 +0.06(+1.13%)
Sep 06, 2018 4.462 4.893 4.406 4.856 142,650 +0.09(+1.93%)
Sep 05, 2018 4.673 4.855 4.673 4.765 104,800 +0.05(+0.97%)
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.