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 (%)
Dec 31, 2010 1.815 1.895 1.727 1.833 2,585,310 +0.02(+0.98%)
Dec 30, 2010 1.806 1.904 1.744 1.815 84,251 -0.02(-0.97%)
Dec 29, 2010 1.674 1.859 1.558 1.833 149,627 +0.13(+7.81%)
Dec 28, 2010 1.638 1.700 1.638 1.700 51,436 +0.04(+2.13%)
Dec 27, 2010 1.656 1.682 1.634 1.665 55,576 -0.04(-2.08%)
Dec 23, 2010 1.682 1.727 1.629 1.700 68,448 -0.02(-1.03%)
Dec 22, 2010 1.638 1.744 1.603 1.718 237,387 +0.05(+3.19%)
Dec 21, 2010 1.629 1.682 1.567 1.665 197,484 +0.07(+4.44%)
Dec 20, 2010 1.629 1.629 1.550 1.594 70,687 -0.05(-3.23%)
Dec 17, 2010 1.620 1.736 1.585 1.647 103,451 -0.02(-1.06%)
Dec 16, 2010 1.656 1.674 1.603 1.665 65,611 +0.00(+0.00%)
Dec 15, 2010 1.700 1.744 1.558 1.665 90,058 -0.01(-0.53%)
Dec 14, 2010 1.629 1.736 1.603 1.674 94,955 +0.04(+2.16%)
Dec 13, 2010 1.762 1.798 1.603 1.638 219,326 -0.09(-5.13%)
Dec 10, 2010 1.762 1.780 1.727 1.727 45,748 -0.01(-0.51%)
Dec 09, 2010 1.806 1.806 1.736 1.736 59,258 -0.04(-2.49%)
Dec 08, 2010 1.815 1.841 1.753 1.780 93,726 -0.06(-3.37%)
Dec 07, 2010 1.744 1.842 1.722 1.842 75,083 +0.09(+5.05%)
Dec 06, 2010 1.789 1.815 1.727 1.753 50,656 -0.07(-3.88%)
Dec 03, 2010 1.886 1.886 1.789 1.824 80,722 -0.07(-3.74%)
Dec 02, 2010 1.913 1.921 1.859 1.895 100,906 +0.01(+0.47%)
Dec 01, 2010 1.975 1.983 1.859 1.886 98,929 -0.07(-3.62%)
Nov 30, 2010 1.921 1.957 1.904 1.957 72,871 +0.00(+0.00%)
Nov 29, 2010 1.948 1.992 1.913 1.957 126,174 -0.02(-0.90%)
Nov 26, 2010 1.931 1.975 1.904 1.975 27,963 +0.05(+2.77%)
Nov 24, 2010 1.798 1.921 1.921 1.921 73,644 +0.07(+3.83%)
Nov 23, 2010 1.992 1.992 1.824 1.851 119,320 -0.14(-7.11%)
Nov 22, 2010 1.948 1.992 1.851 1.992 103,801 +0.04(+2.27%)
Nov 19, 2010 1.904 1.948 1.842 1.948 97,152 +0.04(+2.33%)
Nov 18, 2010 1.904 1.966 1.842 1.904 101,789 +0.02(+0.94%)
Nov 17, 2010 1.851 1.895 1.762 1.886 144,198 +0.04(+1.91%)
Nov 16, 2010 1.877 1.913 1.780 1.851 143,701 -0.04(-1.88%)
Nov 15, 2010 1.851 1.966 1.771 1.886 123,750 +0.05(+2.90%)
Nov 12, 2010 1.877 1.877 1.744 1.833 80,861 +0.00(+0.00%)
Nov 11, 2010 1.753 1.833 1.736 1.833 86,102 +0.04(+2.48%)
Nov 10, 2010 1.727 1.877 1.700 1.789 123,534 -0.12(-6.05%)
Nov 09, 2010 1.815 1.966 1.806 1.904 66,453 +0.05(+2.87%)
Nov 08, 2010 1.833 1.877 1.753 1.851 131,974 +0.03(+1.46%)
Nov 05, 2010 1.736 1.877 1.682 1.824 95,254 +0.12(+7.29%)
Nov 04, 2010 1.612 1.709 1.612 1.700 77,158 +0.07(+4.35%)
Nov 03, 2010 1.620 1.638 1.594 1.629 42,644 +0.01(+0.55%)
Nov 02, 2010 1.674 1.691 1.620 1.620 29,328 -0.02(-1.08%)
Nov 01, 2010 1.647 1.700 1.620 1.638 47,800 +0.00(+0.00%)
Oct 29, 2010 1.576 1.647 1.576 1.638 35,305 +0.04(+2.21%)
Oct 28, 2010 1.612 1.629 1.514 1.603 29,896 -0.04(-2.16%)
Oct 27, 2010 1.647 1.674 1.620 1.638 19,660 -0.04(-2.12%)
Oct 25, 2010 1.576 1.674 1.576 1.674 89,106 +0.10(+6.18%)
Oct 22, 2010 1.682 1.682 1.576 1.576 112,928 -0.12(-6.81%)
Oct 21, 2010 1.709 1.727 1.620 1.691 68,097 -0.03(-1.55%)
Oct 20, 2010 1.541 1.753 1.541 1.718 24,137 +0.06(+3.74%)
Oct 19, 2010 1.727 1.762 1.612 1.656 259,818 -0.10(-5.56%)
Oct 18, 2010 1.763 1.798 1.753 1.753 69,861 -0.06(-3.42%)
Oct 15, 2010 1.691 1.868 1.691 1.815 172,148 +0.12(+6.77%)
Oct 14, 2010 1.603 1.744 1.567 1.700 159,351 +0.11(+6.67%)
Oct 13, 2010 1.550 1.620 1.505 1.594 47,609 +0.02(+1.12%)
Oct 12, 2010 1.629 1.638 1.558 1.576 15,754 -0.04(-2.73%)
Oct 11, 2010 1.594 1.620 1.585 1.620 75,081 +0.04(+2.80%)
Oct 08, 2010 1.585 1.594 1.558 1.576 46,529 +0.03(+1.72%)
Oct 07, 2010 1.550 1.594 1.541 1.550 68,586 -0.03(-1.69%)
Oct 06, 2010 1.567 1.612 1.541 1.576 61,325 -0.02(-1.11%)
Oct 05, 2010 1.647 1.647 1.558 1.594 91,122 -0.03(-1.86%)
Oct 04, 2010 1.594 1.629 1.541 1.624 59,584 +0.01(+0.78%)
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.