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

Information Svcs Group (NQ: III )

3.450 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 7.174 7.554 7.099 7.554 390,966 +0.33(+4.62%)
Oct 28, 2021 7.322 7.489 7.220 7.220 357,801 -0.10(-1.39%)
Oct 27, 2021 7.062 7.433 7.025 7.322 326,022 +0.26(+3.67%)
Oct 26, 2021 7.127 7.062 174,904 -0.02(-0.26%)
Oct 25, 2021 7.127 7.248 7.025 7.081 226,910 +0.04(+0.53%)
Oct 22, 2021 7.016 7.090 6.981 7.044 108,886 +0.01(+0.13%)
Oct 21, 2021 7.044 7.174 6.960 7.035 167,453 +0.04(+0.53%)
Oct 20, 2021 6.942 7.025 6.840 6.998 145,954 +0.02(+0.27%)
Oct 19, 2021 6.979 7.137 6.886 6.979 242,745 +0.09(+1.35%)
Oct 18, 2021 6.868 6.886 6.729 6.886 281,854 +0.17(+2.48%)
Oct 15, 2021 6.970 6.970 6.719 6.719 203,261 -0.17(-2.42%)
Oct 14, 2021 7.044 7.072 6.868 6.886 136,521 -0.06(-0.80%)
Oct 13, 2021 6.988 7.016 6.849 6.942 109,800 -0.03(-0.40%)
Oct 12, 2021 6.970 7.025 6.923 6.970 116,550 +0.05(+0.67%)
Oct 11, 2021 7.044 7.081 6.868 6.923 210,823 -0.12(-1.71%)
Oct 08, 2021 6.849 7.053 6.831 7.044 240,979 +0.20(+2.98%)
Oct 07, 2021 6.710 6.905 6.673 6.840 242,822 +0.18(+2.64%)
Oct 06, 2021 6.710 6.757 6.580 6.664 145,874 -0.09(-1.37%)
Oct 05, 2021 6.655 6.794 6.590 6.757 424,406 +0.12(+1.82%)
Oct 04, 2021 6.701 6.719 6.525 6.636 274,823 -0.10(-1.51%)
Oct 01, 2021 6.664 6.812 6.602 6.738 245,353 +0.08(+1.25%)
Sep 30, 2021 6.599 6.775 6.599 6.655 662,560 +0.09(+1.41%)
Sep 29, 2021 6.655 6.679 6.511 6.562 311,888 -0.06(-0.98%)
Sep 28, 2021 6.692 6.719 6.543 6.627 371,477 -0.16(-2.32%)
Sep 27, 2021 6.886 6.905 6.562 6.784 528,403 -0.15(-2.14%)
Sep 24, 2021 6.905 6.988 6.868 6.933 293,390 +0.00(+0.00%)
Sep 23, 2021 7.044 7.073 6.794 6.933 591,954 -0.05(-0.66%)
Sep 22, 2021 6.655 7.007 6.608 6.979 309,602 +0.39(+5.91%)
Sep 21, 2021 6.618 6.831 6.590 6.590 726,818 +0.06(+0.85%)
Sep 20, 2021 6.886 6.886 6.469 6.534 950,057 -0.47(-6.75%)
Sep 17, 2021 7.081 7.324 6.951 7.007 762,200 -0.05(-0.66%)
Sep 16, 2021 7.285 7.526 7.044 7.053 901,990 -0.26(-3.55%)
Sep 15, 2021 7.693 7.758 7.303 7.313 1,572,782 -0.29(-3.78%)
Sep 14, 2021 7.155 7.619 7.099 7.600 582,938 +0.48(+6.77%)
Sep 13, 2021 7.192 7.220 6.877 7.118 518,743 -0.03(-0.39%)
Sep 10, 2021 7.294 7.507 7.090 7.146 465,728 -0.09(-1.28%)
Sep 09, 2021 7.044 7.294 6.998 7.239 544,973 +0.26(+3.72%)
Sep 08, 2021 7.035 7.257 6.821 6.979 704,067 -0.06(-0.79%)
Sep 07, 2021 6.868 7.109 6.831 7.035 644,709 +0.20(+2.99%)
Sep 03, 2021 6.775 6.928 6.692 6.831 288,065 +0.07(+1.10%)
Sep 02, 2021 6.590 6.830 6.509 6.757 468,003 +0.23(+3.54%)
Sep 01, 2021 6.673 6.685 6.419 6.526 228,836 -0.15(-2.21%)
Aug 31, 2021 6.553 6.710 6.480 6.673 695,218 +0.15(+2.26%)
Aug 30, 2021 6.553 6.627 6.401 6.526 326,030 +0.01(+0.14%)
Aug 27, 2021 6.452 6.572 6.406 6.517 424,253 +0.09(+1.44%)
Aug 26, 2021 6.443 6.461 6.351 6.424 146,224 -0.03(-0.43%)
Aug 25, 2021 6.360 6.452 6.267 6.452 277,069 +0.09(+1.45%)
Aug 24, 2021 6.415 6.424 6.254 6.360 233,232 +0.00(+0.00%)
Aug 23, 2021 6.194 6.424 6.138 6.360 853,453 +0.24(+3.92%)
Aug 20, 2021 6.000 6.184 6.000 6.120 151,450 +0.09(+1.53%)
Aug 19, 2021 6.009 6.063 5.871 6.027 216,146 -0.07(-1.21%)
Aug 18, 2021 6.194 6.304 6.092 6.101 254,054 -0.09(-1.49%)
Aug 17, 2021 6.286 6.286 6.055 6.194 305,673 -0.09(-1.47%)
Aug 16, 2021 6.277 6.397 6.221 6.286 350,586 -0.03(-0.44%)
Aug 13, 2021 6.369 6.397 6.249 6.314 417,484 -0.05(-0.73%)
Aug 12, 2021 6.166 6.369 6.146 6.360 554,697 +0.24(+3.92%)
Aug 11, 2021 6.110 6.230 5.935 6.120 802,206 +0.06(+0.91%)
Aug 10, 2021 6.018 6.369 5.843 6.064 1,221,157 +0.09(+1.55%)
Aug 09, 2021 5.861 6.092 5.630 5.972 1,348,041 +0.49(+8.92%)
Aug 06, 2021 5.381 5.483 5.289 5.483 196,989 +0.14(+2.59%)
Aug 05, 2021 5.317 5.418 5.263 5.344 87,997 +0.01(+0.17%)
Aug 04, 2021 5.474 5.506 5.252 5.335 274,052 -0.16(-2.86%)
Aug 03, 2021 5.483 5.584 5.422 5.492 331,998 -0.01(-0.17%)
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.