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, 2017 4.131 4.250 3.947 4.149 100,034 +0.02(+0.44%)
Nov 29, 2017 4.122 4.203 4.012 4.131 92,312 +0.04(+0.90%)
Nov 28, 2017 3.819 4.131 3.736 4.094 130,687 +0.28(+7.47%)
Nov 27, 2017 3.736 3.828 3.718 3.810 38,408 +0.08(+2.22%)
Nov 24, 2017 3.718 3.764 3.709 3.727 8,565 +0.01(+0.25%)
Nov 22, 2017 3.810 3.810 3.713 3.718 43,193 -0.08(-2.17%)
Nov 21, 2017 3.764 3.810 3.736 3.801 30,868 +0.06(+1.72%)
Nov 20, 2017 3.690 3.764 3.681 3.736 44,025 +0.06(+1.75%)
Nov 17, 2017 3.626 3.709 3.617 3.672 43,598 +0.01(+0.25%)
Nov 16, 2017 3.635 3.773 3.599 3.663 41,078 +0.06(+1.53%)
Nov 15, 2017 3.580 3.658 3.553 3.608 32,966 -0.01(-0.25%)
Nov 14, 2017 3.571 3.654 3.513 3.617 30,220 +0.02(+0.51%)
Nov 13, 2017 3.663 3.663 3.571 3.599 34,254 -0.06(-1.51%)
Nov 10, 2017 3.672 3.736 3.645 3.654 18,389 -0.03(-0.75%)
Nov 09, 2017 3.617 3.736 3.577 3.681 28,390 +0.12(+3.35%)
Nov 08, 2017 3.579 3.599 3.516 3.562 21,864 +0.01(+0.26%)
Nov 07, 2017 3.746 3.746 3.544 3.553 49,142 -0.16(-4.21%)
Nov 06, 2017 3.746 3.782 3.672 3.709 14,833 -0.03(-0.74%)
Nov 03, 2017 3.681 3.764 3.654 3.736 37,413 +0.04(+0.99%)
Nov 02, 2017 3.801 3.819 3.654 3.700 62,927 -0.02(-0.49%)
Nov 01, 2017 3.801 3.801 3.663 3.718 13,038 -0.03(-0.74%)
Oct 31, 2017 3.617 3.764 3.608 3.746 39,402 +0.14(+3.82%)
Oct 30, 2017 3.672 3.672 3.599 3.608 23,120 -0.06(-1.75%)
Oct 27, 2017 3.654 3.773 3.534 3.672 60,837 +0.02(+0.50%)
Oct 26, 2017 3.782 3.791 3.654 3.654 15,707 -0.09(-2.45%)
Oct 25, 2017 3.681 3.755 3.672 3.746 16,666 +0.03(+0.74%)
Oct 24, 2017 3.700 3.801 3.681 3.718 14,746 +0.03(+0.75%)
Oct 23, 2017 3.773 3.846 3.690 3.690 7,710 -0.07(-1.95%)
Oct 20, 2017 3.801 3.819 3.746 3.764 18,487 +0.00(+0.00%)
Oct 19, 2017 3.828 3.846 3.727 3.764 46,302 -0.07(-1.91%)
Oct 18, 2017 3.856 3.906 3.819 3.837 58,737 +0.01(+0.24%)
Oct 17, 2017 3.828 3.883 3.816 3.828 40,987 +0.03(+0.72%)
Oct 16, 2017 3.782 3.846 3.727 3.801 23,538 +0.00(+0.00%)
Oct 13, 2017 3.764 3.865 3.672 3.801 51,169 +0.05(+1.22%)
Oct 12, 2017 3.828 3.846 3.718 3.755 95,260 -0.05(-1.21%)
Oct 11, 2017 3.819 3.856 3.782 3.801 37,854 -0.01(-0.24%)
Oct 10, 2017 3.819 3.819 3.746 3.810 22,705 +0.02(+0.48%)
Oct 09, 2017 3.837 3.883 3.736 3.791 36,922 -0.06(-1.43%)
Oct 06, 2017 3.837 3.856 3.544 3.846 55,996 +0.00(+0.00%)
Oct 05, 2017 3.828 3.856 3.787 3.846 29,861 +0.04(+0.96%)
Oct 04, 2017 3.846 3.856 3.764 3.810 22,698 -0.03(-0.72%)
Oct 03, 2017 3.700 3.856 3.690 3.837 77,569 +0.12(+3.21%)
Oct 02, 2017 3.718 3.736 3.645 3.718 48,752 +0.03(+0.75%)
Sep 29, 2017 3.663 3.736 3.663 3.690 66,779 -0.03(-0.74%)
Sep 28, 2017 3.580 3.718 3.544 3.718 59,310 +0.15(+4.11%)
Sep 27, 2017 3.424 3.580 3.424 3.571 53,699 +0.15(+4.29%)
Sep 26, 2017 3.397 3.452 3.397 3.424 34,765 +0.03(+0.81%)
Sep 25, 2017 3.461 3.378 3.397 30,707 -0.05(-1.33%)
Sep 22, 2017 3.433 3.470 3.415 3.443 25,407 +0.03(+0.81%)
Sep 21, 2017 3.378 3.433 3.369 3.415 41,785 +0.03(+0.81%)
Sep 20, 2017 3.408 3.378 3.387 18,475 +0.01(+0.27%)
Sep 19, 2017 3.360 3.415 3.351 3.378 32,722 +0.01(+0.27%)
Sep 18, 2017 3.305 3.387 3.287 3.369 17,159 +0.07(+2.23%)
Sep 15, 2017 3.305 3.351 3.277 3.296 270,644 +0.00(+0.00%)
Sep 14, 2017 3.369 3.369 3.296 3.296 80,269 -0.09(-2.71%)
Sep 13, 2017 3.369 3.415 3.369 3.387 46,112 +0.00(+0.00%)
Sep 12, 2017 3.387 3.452 3.387 3.387 32,497 +0.01(+0.27%)
Sep 11, 2017 3.406 3.470 3.351 3.378 107,485 -0.02(-0.54%)
Sep 08, 2017 3.397 3.415 3.351 3.397 107,964 +0.00(+0.00%)
Sep 07, 2017 3.443 3.479 3.369 3.397 58,260 -0.05(-1.33%)
Sep 06, 2017 3.461 3.498 3.443 3.443 33,929 -0.01(-0.27%)
Sep 05, 2017 3.461 3.525 3.452 3.452 21,327 -0.01(-0.27%)
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.