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, 2009 2.772 2.913 2.772 2.851 85,300 +0.11(+3.87%)
Nov 27, 2009 2.904 2.904 2.745 2.745 32,630 -0.09(-3.12%)
Nov 25, 2009 2.878 3.028 2.833 2.833 20,030 -0.04(-1.23%)
Nov 24, 2009 3.019 3.019 2.833 2.869 45,228 -0.14(-4.71%)
Nov 23, 2009 2.993 3.019 2.904 3.011 28,173 +0.04(+1.49%)
Nov 20, 2009 2.780 2.966 2.772 2.966 89,990 +0.19(+7.03%)
Nov 19, 2009 2.816 2.904 2.772 2.772 80,578 -0.03(-0.95%)
Nov 18, 2009 2.904 2.904 2.772 2.798 92,137 -0.10(-3.36%)
Nov 17, 2009 2.913 3.019 2.825 2.895 68,971 -0.07(-2.39%)
Nov 16, 2009 3.170 3.188 2.904 2.966 160,778 -0.15(-4.83%)
Nov 13, 2009 3.064 3.126 3.002 3.117 31,805 +0.11(+3.53%)
Nov 12, 2009 3.117 3.188 2.931 3.011 53,470 -0.12(-3.68%)
Nov 11, 2009 3.028 3.223 3.028 3.126 35,616 +0.12(+3.82%)
Nov 10, 2009 2.833 3.090 2.833 3.011 48,634 +0.17(+5.92%)
Nov 09, 2009 2.833 2.993 2.833 2.842 119,384 +0.03(+0.94%)
Nov 06, 2009 2.895 2.913 2.798 2.816 56,436 -0.10(-3.34%)
Nov 05, 2009 2.957 3.011 2.780 2.913 238,239 -0.04(-1.20%)
Nov 04, 2009 3.090 3.259 2.949 2.949 129,383 -0.15(-4.86%)
Nov 03, 2009 3.099 3.143 3.037 3.099 72,797 -0.03(-0.85%)
Nov 02, 2009 3.188 3.338 3.099 3.126 210,090 -0.06(-1.94%)
Oct 30, 2009 3.135 3.276 3.135 3.188 53,612 +0.04(+1.41%)
Oct 29, 2009 3.170 3.259 3.099 3.143 118,736 -0.01(-0.28%)
Oct 28, 2009 3.276 3.360 3.117 3.152 23,766 -0.11(-3.26%)
Oct 27, 2009 3.267 3.294 3.259 3.259 83,789 +0.02(+0.55%)
Oct 26, 2009 3.347 3.365 3.197 3.241 30,185 -0.12(-3.68%)
Oct 23, 2009 3.436 3.471 3.356 3.365 16,028 -0.04(-1.30%)
Oct 22, 2009 3.276 3.409 3.276 3.409 22,669 +0.12(+3.77%)
Oct 21, 2009 3.285 3.338 3.276 3.285 38,037 +0.01(+0.27%)
Oct 20, 2009 3.263 3.329 3.259 3.276 16,881 -0.04(-1.07%)
Oct 19, 2009 3.356 3.436 3.294 3.312 35,195 -0.04(-1.06%)
Oct 16, 2009 3.276 3.471 3.276 3.347 55,567 +0.08(+2.44%)
Oct 15, 2009 3.347 3.515 3.259 3.267 36,894 -0.23(-6.58%)
Oct 14, 2009 3.321 3.524 3.321 3.498 12,800 +0.19(+5.90%)
Oct 13, 2009 3.347 3.382 3.188 3.303 18,312 -0.07(-2.10%)
Oct 12, 2009 3.453 3.462 3.276 3.374 116,048 -0.08(-2.31%)
Oct 09, 2009 3.409 3.462 3.321 3.453 16,369 +0.24(+7.44%)
Oct 08, 2009 3.281 3.281 3.117 3.214 33,774 -0.07(-2.16%)
Oct 07, 2009 3.303 3.382 3.135 3.285 34,801 +0.00(+0.00%)
Oct 06, 2009 3.285 3.303 3.232 3.285 72,160 +0.03(+0.82%)
Oct 05, 2009 3.338 3.453 3.259 3.259 86,635 -0.06(-1.87%)
Oct 02, 2009 3.356 3.374 3.312 3.321 115,502 -0.04(-1.32%)
Oct 01, 2009 3.595 3.595 3.338 3.365 52,955 -0.17(-4.76%)
Sep 30, 2009 3.506 3.701 3.347 3.533 108,811 +0.05(+1.53%)
Sep 29, 2009 3.630 3.630 3.329 3.480 46,939 -0.03(-0.76%)
Sep 28, 2009 3.542 3.595 3.489 3.506 35,773 -0.02(-0.50%)
Sep 25, 2009 3.710 3.781 3.489 3.524 31,753 -0.12(-3.40%)
Sep 24, 2009 3.524 3.701 3.498 3.648 42,396 +0.14(+4.04%)
Sep 23, 2009 3.613 3.754 3.498 3.506 59,053 -0.10(-2.70%)
Sep 22, 2009 3.586 3.692 3.515 3.604 22,417 +0.04(+0.99%)
Sep 21, 2009 3.630 3.799 3.498 3.568 20,219 -0.08(-2.18%)
Sep 18, 2009 3.604 3.648 3.577 3.648 93,379 +0.03(+0.73%)
Sep 17, 2009 3.648 3.675 3.551 3.622 8,562 -0.04(-0.97%)
Sep 16, 2009 3.418 3.657 3.418 3.657 65,385 +0.12(+3.51%)
Sep 15, 2009 3.462 3.542 3.329 3.533 37,475 +0.06(+1.79%)
Sep 14, 2009 3.436 3.533 3.374 3.471 22,996 +0.02(+0.51%)
Sep 11, 2009 3.515 3.524 3.365 3.453 10,799 -0.05(-1.52%)
Sep 10, 2009 3.365 3.515 3.365 3.506 21,446 +0.14(+4.21%)
Sep 09, 2009 3.418 3.418 3.338 3.365 17,630 -0.08(-2.31%)
Sep 08, 2009 3.436 3.533 3.409 3.444 21,463 -0.09(-2.51%)
Sep 04, 2009 3.444 3.560 3.338 3.533 16,199 -0.02(-0.50%)
Sep 03, 2009 3.471 3.551 3.471 3.551 26,703 +0.03(+0.75%)
Sep 02, 2009 3.436 3.577 3.436 3.524 16,263 +0.10(+2.84%)
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.