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

Information Svcs Group (NQ: III )

3.370 -0.080 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2016 3.342 3.342 3.195 3.222 81,401 -0.08(-2.50%)
Nov 29, 2016 3.406 3.447 3.268 3.305 66,903 -0.06(-1.91%)
Nov 28, 2016 3.599 3.599 3.342 3.369 76,914 -0.20(-5.66%)
Nov 25, 2016 3.525 3.571 3.516 3.571 17,226 +0.02(+0.52%)
Nov 23, 2016 3.553 3.553 3.553 0 +0.12(+3.48%)
Nov 22, 2016 3.516 3.516 3.323 3.433 111,445 -0.06(-1.84%)
Nov 21, 2016 3.599 3.599 3.443 3.498 30,610 -0.12(-3.30%)
Nov 18, 2016 3.617 3.727 3.525 3.617 48,464 +0.00(+0.00%)
Nov 17, 2016 3.498 3.635 3.479 3.617 63,818 +0.14(+3.96%)
Nov 16, 2016 3.470 3.525 3.213 3.479 217,202 +0.01(+0.26%)
Nov 15, 2016 3.571 3.622 3.452 3.470 32,354 -0.12(-3.32%)
Nov 14, 2016 3.690 3.690 3.507 3.589 59,429 -0.04(-1.01%)
Nov 11, 2016 3.378 3.626 3.369 3.626 144,381 +0.28(+8.52%)
Nov 10, 2016 3.424 3.443 3.273 3.342 83,008 +0.01(+0.28%)
Nov 09, 2016 3.323 3.332 3.176 3.332 140,521 +0.02(+0.55%)
Nov 08, 2016 3.553 3.599 3.250 3.314 79,635 -0.37(-9.98%)
Nov 07, 2016 3.700 3.700 3.626 3.681 18,429 +0.06(+1.52%)
Nov 04, 2016 3.663 3.815 3.626 3.626 29,855 +0.00(+0.00%)
Nov 03, 2016 3.709 3.709 3.626 3.626 12,264 -0.06(-1.50%)
Nov 02, 2016 3.626 3.746 3.571 3.681 38,685 +0.07(+2.04%)
Nov 01, 2016 3.599 3.663 3.397 3.608 31,710 -0.02(-0.51%)
Oct 31, 2016 3.645 3.736 3.608 3.626 38,578 -0.02(-0.50%)
Oct 28, 2016 3.672 3.672 3.626 3.645 10,615 +0.00(+0.00%)
Oct 27, 2016 3.755 3.755 3.626 3.645 18,950 -0.08(-2.22%)
Oct 26, 2016 3.801 3.861 3.727 3.727 20,282 -0.12(-3.10%)
Oct 25, 2016 3.764 3.856 3.736 3.846 31,560 +0.06(+1.45%)
Oct 24, 2016 3.700 3.801 3.700 3.791 11,837 +0.12(+3.25%)
Oct 21, 2016 3.626 3.700 3.461 3.672 17,763 +0.04(+1.01%)
Oct 20, 2016 3.626 3.681 3.626 3.635 22,893 -0.01(-0.25%)
Oct 19, 2016 3.654 3.654 3.635 3.645 15,483 -0.01(-0.25%)
Oct 18, 2016 3.645 3.736 3.635 3.654 25,700 +0.01(+0.25%)
Oct 17, 2016 3.626 3.654 3.626 3.645 15,232 +0.01(+0.25%)
Oct 14, 2016 3.690 3.709 3.626 3.635 15,341 -0.06(-1.74%)
Oct 13, 2016 3.626 3.791 3.626 3.700 29,656 +0.06(+1.77%)
Oct 12, 2016 3.479 3.663 3.461 3.635 54,184 +0.18(+5.32%)
Oct 11, 2016 3.571 3.571 3.397 3.452 48,619 -0.11(-3.09%)
Oct 10, 2016 3.470 3.617 3.452 3.562 37,322 +0.06(+1.84%)
Oct 07, 2016 3.488 3.507 3.470 3.498 15,938 +0.01(+0.26%)
Oct 06, 2016 3.525 3.580 3.479 3.488 18,048 -0.06(-1.81%)
Oct 05, 2016 3.654 3.654 3.534 3.553 23,194 -0.07(-2.03%)
Oct 04, 2016 3.663 3.695 3.488 3.626 29,157 -0.03(-0.75%)
Oct 03, 2016 3.626 3.681 3.535 3.654 24,114 -0.01(-0.25%)
Sep 30, 2016 3.690 3.709 3.654 3.663 57,289 -0.06(-1.72%)
Sep 29, 2016 3.801 3.837 3.700 3.727 9,467 -0.06(-1.46%)
Sep 28, 2016 3.735 3.837 3.735 3.782 37,992 -0.06(-1.44%)
Sep 27, 2016 3.837 3.902 3.801 3.837 38,733 +0.01(+0.24%)
Sep 26, 2016 3.837 3.902 3.828 3.828 27,077 -0.01(-0.24%)
Sep 23, 2016 3.874 3.966 3.810 3.837 43,582 -0.03(-0.71%)
Sep 22, 2016 3.874 3.902 3.846 3.865 24,511 +0.00(+0.00%)
Sep 21, 2016 3.902 3.902 3.828 3.865 56,679 +0.01(+0.24%)
Sep 20, 2016 3.856 3.899 3.787 3.856 28,796 -0.02(-0.47%)
Sep 19, 2016 3.810 3.883 3.810 3.874 35,832 +0.06(+1.44%)
Sep 16, 2016 3.892 3.892 3.773 3.819 149,714 -0.04(-0.95%)
Sep 15, 2016 3.828 3.911 3.796 3.856 52,889 +0.05(+1.20%)
Sep 14, 2016 3.782 3.810 3.603 3.810 42,978 +0.07(+1.97%)
Sep 13, 2016 3.626 3.755 3.626 3.736 59,668 -0.06(-1.69%)
Sep 12, 2016 3.599 3.801 3.534 3.801 71,789 +0.21(+5.88%)
Sep 09, 2016 3.589 3.654 3.507 3.589 60,514 -0.01(-0.26%)
Sep 08, 2016 3.516 3.617 3.516 3.599 32,318 +0.07(+2.08%)
Sep 07, 2016 3.488 3.608 3.488 3.525 81,310 +0.06(+1.86%)
Sep 06, 2016 3.452 3.525 3.452 3.461 34,676 -0.01(-0.26%)
Sep 02, 2016 3.488 3.470 3.470 3.470 104,573 +0.02(+0.53%)
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.