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

Information Svcs Group (NQ: III )

3.600 -0.040 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 29, 2008 4.833 4.860 4.665 4.736 118,037 -0.18(-3.60%)
Feb 28, 2008 4.931 4.975 4.816 4.913 106,003 -0.07(-1.42%)
Feb 27, 2008 4.833 4.993 4.833 4.984 69,080 +0.09(+1.81%)
Feb 26, 2008 4.895 4.957 4.825 4.895 46,262 -0.03(-0.54%)
Feb 25, 2008 4.913 5.152 4.789 4.922 37,776 +0.01(+0.18%)
Feb 22, 2008 4.940 4.957 4.833 4.913 63,834 -0.02(-0.36%)
Feb 21, 2008 5.055 5.241 4.886 4.931 54,610 -0.08(-1.59%)
Feb 20, 2008 4.904 5.046 4.886 5.010 45,693 +0.08(+1.62%)
Feb 19, 2008 5.196 5.294 4.798 4.931 37,681 -0.19(-3.63%)
Feb 18, 2008 5.064 5.214 4.922 5.117 54,156 +0.00(+0.00%)
Feb 15, 2008 5.064 5.214 4.922 5.117 54,156 +0.03(+0.52%)
Feb 14, 2008 5.223 5.311 5.081 5.090 71,388 -0.13(-2.54%)
Feb 13, 2008 5.267 5.267 5.170 5.223 33,196 +0.01(+0.17%)
Feb 12, 2008 5.303 5.303 5.125 5.214 48,142 -0.05(-1.01%)
Feb 11, 2008 5.285 5.338 5.073 5.267 70,419 -0.03(-0.50%)
Feb 08, 2008 5.311 5.418 5.241 5.294 32,446 -0.05(-0.99%)
Feb 07, 2008 5.249 5.418 5.249 5.347 31,546 +0.05(+1.00%)
Feb 06, 2008 5.444 5.486 4.913 5.294 66,924 -0.10(-1.81%)
Feb 05, 2008 5.311 5.488 5.311 5.391 143,125 -0.05(-0.98%)
Feb 04, 2008 5.356 5.488 5.099 5.444 83,112 +0.32(+6.22%)
Feb 01, 2008 5.125 5.125 5.125 5.125 0 +0.00(+0.00%)
Jan 31, 2008 4.886 5.170 4.886 5.125 64,276 +0.16(+3.21%)
Jan 30, 2008 5.179 5.232 4.931 4.966 55,691 -0.07(-1.41%)
Jan 29, 2008 5.019 5.090 4.957 5.037 85,514 +0.05(+1.07%)
Jan 28, 2008 4.957 5.055 4.957 4.984 296,080 +0.02(+0.36%)
Jan 25, 2008 5.125 5.134 4.807 4.966 102,345 -0.07(-1.41%)
Jan 24, 2008 5.125 5.134 4.957 5.037 54,674 -0.05(-1.04%)
Jan 23, 2008 5.002 5.223 4.913 5.090 136,348 +0.03(+0.52%)
Jan 22, 2008 5.125 5.223 5.010 5.064 83,141 -0.05(-1.04%)
Jan 21, 2008 5.249 5.249 5.099 5.117 0 +0.00(+0.00%)
Jan 18, 2008 5.249 5.249 5.099 5.117 171,480 -0.06(-1.20%)
Jan 17, 2008 5.241 5.241 5.090 5.179 63,938 -0.04(-0.68%)
Jan 16, 2008 5.090 5.241 5.046 5.214 302,632 +0.08(+1.55%)
Jan 15, 2008 5.117 5.223 5.090 5.134 88,338 -0.03(-0.51%)
Jan 14, 2008 5.303 5.303 5.134 5.161 132,959 -0.10(-1.85%)
Jan 11, 2008 5.524 5.524 5.241 5.258 212,599 -0.22(-4.04%)
Jan 10, 2008 5.400 5.542 5.382 5.480 597,018 +0.03(+0.49%)
Jan 09, 2008 5.462 5.480 5.356 5.453 144,707 -0.04(-0.65%)
Jan 08, 2008 5.639 5.639 5.444 5.488 54,674 -0.13(-2.36%)
Jan 07, 2008 5.621 5.648 5.488 5.621 90,597 +0.09(+1.60%)
Jan 04, 2008 5.621 5.719 5.471 5.533 114,174 -0.03(-0.48%)
Jan 03, 2008 5.665 5.692 5.444 5.559 167,527 -0.11(-1.88%)
Jan 02, 2008 5.843 5.887 5.568 5.665 335,279 -0.40(-6.57%)
Jan 01, 2008 5.816 6.152 5.311 6.064 1,055,654 +0.00(+0.00%)
Dec 31, 2007 5.816 6.152 5.311 6.064 1,055,654 +0.13(+2.24%)
Dec 28, 2007 6.011 6.099 5.913 5.931 200,964 +0.01(+0.15%)
Dec 27, 2007 5.975 6.108 5.843 5.922 141,386 -0.10(-1.62%)
Dec 26, 2007 5.931 6.099 5.913 6.020 299,617 +0.03(+0.44%)
Dec 24, 2007 6.020 6.152 5.966 5.993 206,725 -0.01(-0.15%)
Dec 21, 2007 5.931 6.002 5.754 6.002 333,882 +0.21(+3.67%)
Dec 20, 2007 5.958 5.958 5.727 5.789 111,496 -0.10(-1.65%)
Dec 19, 2007 5.887 5.922 5.798 5.887 180,065 -0.01(-0.15%)
Dec 18, 2007 5.940 5.966 5.754 5.896 121,437 +0.00(+0.00%)
Dec 17, 2007 5.887 6.002 5.843 5.896 286,365 -0.04(-0.75%)
Dec 14, 2007 5.692 6.816 5.692 5.940 412,208 +0.19(+3.23%)
Dec 13, 2007 5.665 5.860 5.657 5.754 128,327 +0.07(+1.25%)
Dec 12, 2007 5.754 5.754 5.586 5.683 127,018 +0.06(+1.10%)
Dec 11, 2007 5.533 5.719 5.444 5.621 415,935 +0.13(+2.42%)
Dec 10, 2007 5.426 5.524 5.267 5.488 97,262 +0.04(+0.81%)
Dec 07, 2007 5.435 5.444 5.303 5.444 108,107 +0.00(+0.00%)
Dec 06, 2007 5.435 5.524 5.365 5.444 64,163 +0.01(+0.16%)
Dec 05, 2007 5.577 5.595 5.373 5.435 157,472 -0.10(-1.76%)
Dec 04, 2007 5.710 5.745 5.533 5.533 409,158 -0.22(-3.85%)
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.