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

Information Svcs Group (NQ: III )

3.400 +0.040 (+1.19%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 7, 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 1.894 1.726 1.832 2,585,994 +0.02(+0.98%)
Dec 30, 2010 1.806 1.903 1.744 1.815 84,273 -0.02(-0.97%)
Dec 29, 2010 1.673 1.859 1.558 1.832 149,666 +0.13(+7.81%)
Dec 28, 2010 1.638 1.700 1.638 1.700 51,449 +0.04(+2.13%)
Dec 27, 2010 1.655 1.682 1.633 1.664 55,591 -0.04(-2.08%)
Dec 23, 2010 1.682 1.726 1.629 1.700 68,466 -0.02(-1.03%)
Dec 22, 2010 1.638 1.744 1.602 1.717 237,450 +0.05(+3.19%)
Dec 21, 2010 1.629 1.682 1.567 1.664 197,536 +0.07(+4.44%)
Dec 20, 2010 1.629 1.629 1.549 1.593 70,705 -0.05(-3.23%)
Dec 17, 2010 1.620 1.735 1.585 1.647 103,479 -0.02(-1.06%)
Dec 16, 2010 1.655 1.673 1.602 1.664 65,629 +0.00(+0.00%)
Dec 15, 2010 1.700 1.744 1.558 1.664 90,082 -0.01(-0.53%)
Dec 14, 2010 1.629 1.735 1.602 1.673 94,980 +0.04(+2.16%)
Dec 13, 2010 1.762 1.797 1.602 1.638 219,384 -0.09(-5.13%)
Dec 10, 2010 1.762 1.779 1.726 1.726 45,760 -0.01(-0.51%)
Dec 09, 2010 1.806 1.806 1.735 1.735 59,273 -0.04(-2.49%)
Dec 08, 2010 1.815 1.840 1.753 1.779 93,751 -0.06(-3.37%)
Dec 07, 2010 1.744 1.841 1.722 1.841 75,103 +0.09(+5.04%)
Dec 06, 2010 1.788 1.815 1.726 1.753 50,670 -0.07(-3.88%)
Dec 03, 2010 1.886 1.886 1.788 1.824 80,743 -0.07(-3.74%)
Dec 02, 2010 1.912 1.921 1.859 1.894 100,932 +0.01(+0.47%)
Dec 01, 2010 1.974 1.983 1.859 1.886 98,955 -0.07(-3.62%)
Nov 30, 2010 1.921 1.956 1.903 1.956 72,890 +0.00(+0.00%)
Nov 29, 2010 1.948 1.992 1.912 1.956 126,207 -0.02(-0.90%)
Nov 26, 2010 1.930 1.974 1.903 1.974 27,971 +0.05(+2.77%)
Nov 24, 2010 1.797 1.921 1.921 1.921 73,664 +0.07(+3.83%)
Nov 23, 2010 1.992 1.992 1.824 1.850 119,351 -0.14(-7.11%)
Nov 22, 2010 1.948 1.992 1.850 1.992 103,829 +0.04(+2.27%)
Nov 19, 2010 1.903 1.948 1.841 1.948 97,177 +0.04(+2.33%)
Nov 18, 2010 1.903 1.965 1.841 1.903 101,816 +0.02(+0.94%)
Nov 17, 2010 1.850 1.894 1.762 1.886 144,236 +0.04(+1.91%)
Nov 16, 2010 1.877 1.912 1.779 1.850 143,739 -0.04(-1.88%)
Nov 15, 2010 1.850 1.965 1.770 1.886 123,783 +0.05(+2.90%)
Nov 12, 2010 1.877 1.877 1.744 1.832 80,882 +0.00(+0.00%)
Nov 11, 2010 1.753 1.832 1.735 1.832 86,125 +0.04(+2.48%)
Nov 10, 2010 1.726 1.877 1.700 1.788 123,567 -0.12(-6.05%)
Nov 09, 2010 1.815 1.965 1.806 1.903 66,470 +0.05(+2.87%)
Nov 08, 2010 1.832 1.877 1.753 1.850 132,009 +0.03(+1.46%)
Nov 05, 2010 1.735 1.877 1.682 1.824 95,280 +0.12(+7.29%)
Nov 04, 2010 1.611 1.708 1.611 1.700 77,178 +0.07(+4.35%)
Nov 03, 2010 1.620 1.638 1.593 1.629 42,655 +0.01(+0.55%)
Nov 02, 2010 1.673 1.691 1.620 1.620 29,335 -0.02(-1.08%)
Nov 01, 2010 1.647 1.700 1.620 1.638 47,813 +0.00(+0.00%)
Oct 29, 2010 1.576 1.647 1.576 1.638 35,315 +0.04(+2.21%)
Oct 28, 2010 1.611 1.629 1.514 1.602 29,904 -0.04(-2.16%)
Oct 27, 2010 1.647 1.673 1.620 1.638 19,666 -0.04(-2.12%)
Oct 25, 2010 1.576 1.673 1.576 1.673 89,130 +0.10(+6.18%)
Oct 22, 2010 1.682 1.682 1.576 1.576 112,957 -0.12(-6.81%)
Oct 21, 2010 1.708 1.726 1.620 1.691 68,115 -0.03(-1.55%)
Oct 20, 2010 1.540 1.753 1.540 1.717 24,143 +0.06(+3.74%)
Oct 19, 2010 1.726 1.762 1.611 1.655 259,887 -0.10(-5.56%)
Oct 18, 2010 1.762 1.797 1.753 1.753 69,879 -0.06(-3.41%)
Oct 15, 2010 1.691 1.868 1.691 1.815 172,194 +0.12(+6.77%)
Oct 14, 2010 1.602 1.744 1.567 1.700 159,393 +0.11(+6.67%)
Oct 13, 2010 1.549 1.620 1.505 1.593 47,622 +0.02(+1.12%)
Oct 12, 2010 1.629 1.638 1.558 1.576 15,758 -0.04(-2.73%)
Oct 11, 2010 1.593 1.620 1.585 1.620 75,101 +0.04(+2.80%)
Oct 08, 2010 1.585 1.593 1.558 1.576 46,541 +0.03(+1.72%)
Oct 07, 2010 1.549 1.593 1.540 1.549 68,604 -0.03(-1.68%)
Oct 06, 2010 1.567 1.611 1.540 1.576 61,342 -0.02(-1.11%)
Oct 05, 2010 1.647 1.647 1.558 1.593 91,146 -0.03(-1.86%)
Oct 04, 2010 1.593 1.629 1.540 1.624 59,600 +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.