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

Information Svcs Group (NQ: III )

3.445 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2009 3.125 3.143 3.063 3.089 100,405 -0.05(-1.69%)
Jul 30, 2009 3.098 3.143 3.054 3.143 142,499 +0.08(+2.60%)
Jul 29, 2009 2.948 3.089 2.948 3.063 47,186 +0.12(+4.22%)
Jul 28, 2009 2.921 2.983 2.912 2.939 87,635 +0.01(+0.30%)
Jul 27, 2009 2.797 2.948 2.771 2.930 55,409 +0.12(+4.42%)
Jul 24, 2009 2.682 2.868 2.656 2.806 97,002 +0.05(+1.93%)
Jul 23, 2009 2.656 2.797 2.656 2.753 136,061 +0.08(+2.98%)
Jul 22, 2009 2.611 2.673 2.611 2.673 64,168 +0.02(+0.67%)
Jul 21, 2009 2.549 2.665 2.523 2.656 38,012 +0.12(+4.53%)
Jul 20, 2009 2.514 2.567 2.487 2.541 39,130 +0.04(+1.41%)
Jul 17, 2009 2.443 2.523 2.417 2.505 63,368 +0.07(+2.91%)
Jul 16, 2009 2.381 2.461 2.359 2.434 214,216 +0.04(+1.85%)
Jul 15, 2009 2.381 2.390 2.107 2.390 76,283 +0.00(+0.00%)
Jul 14, 2009 2.372 2.390 2.372 2.390 26,528 +0.00(+0.00%)
Jul 13, 2009 2.381 2.390 2.364 2.390 44,241 -0.01(-0.37%)
Jul 10, 2009 2.293 2.399 2.257 2.399 57,109 +0.07(+3.04%)
Jul 09, 2009 2.399 2.514 2.302 2.328 152,674 -0.06(-2.59%)
Jul 08, 2009 2.310 2.470 2.310 2.390 42,602 +0.09(+3.85%)
Jul 07, 2009 2.302 2.372 2.293 2.302 58,564 -0.01(-0.38%)
Jul 06, 2009 2.426 2.629 2.018 2.310 182,372 -0.11(-4.40%)
Jul 02, 2009 2.638 2.665 2.417 2.417 124,383 -0.22(-8.39%)
Jul 01, 2009 2.718 2.815 2.541 2.638 103,664 -0.03(-1.00%)
Jun 30, 2009 2.665 2.824 2.452 2.665 179,776 +0.01(+0.33%)
Jun 29, 2009 2.948 3.027 2.594 2.656 256,978 -0.48(-15.25%)
Jun 26, 2009 3.001 3.249 2.966 3.134 4,124,902 +0.17(+5.67%)
Jun 25, 2009 2.983 3.231 2.877 2.966 183,427 +0.03(+0.90%)
Jun 24, 2009 3.036 3.231 2.877 2.939 58,887 -0.01(-0.30%)
Jun 23, 2009 3.196 3.337 2.948 2.948 197,882 -0.28(-8.77%)
Jun 22, 2009 3.231 3.267 2.895 3.231 75,341 -0.06(-1.88%)
Jun 19, 2009 3.098 3.399 2.921 3.293 72,448 +0.20(+6.59%)
Jun 18, 2009 3.081 3.098 2.992 3.089 49,875 +0.08(+2.65%)
Jun 17, 2009 2.842 3.072 2.842 3.010 60,218 +0.09(+3.03%)
Jun 16, 2009 2.904 2.939 2.895 2.921 20,056 +0.00(+0.00%)
Jun 15, 2009 3.036 3.054 2.815 2.921 17,991 -0.08(-2.65%)
Jun 12, 2009 2.930 3.010 2.895 3.001 45,090 -0.02(-0.59%)
Jun 11, 2009 2.594 3.027 2.594 3.019 39,933 +0.43(+16.78%)
Jun 10, 2009 2.487 2.585 2.461 2.585 37,071 +0.15(+6.18%)
Jun 09, 2009 2.426 2.523 2.302 2.434 50,222 -0.07(-2.83%)
Jun 08, 2009 2.328 2.505 2.302 2.505 9,441 +0.16(+6.79%)
Jun 05, 2009 2.390 2.403 2.337 2.346 15,273 +0.00(+0.00%)
Jun 04, 2009 2.417 2.417 2.310 2.346 7,543 -0.04(-1.85%)
Jun 03, 2009 2.306 2.434 2.244 2.390 33,978 +0.06(+2.66%)
Jun 02, 2009 2.434 2.434 2.302 2.328 13,144 -0.14(-5.73%)
Jun 01, 2009 2.496 2.512 2.399 2.470 9,879 +0.04(+1.45%)
May 29, 2009 2.461 2.603 2.390 2.434 44,703 -0.02(-0.73%)
May 28, 2009 2.549 2.549 2.452 2.452 9,150 -0.12(-4.81%)
May 27, 2009 2.656 2.727 2.549 2.576 17,894 -0.07(-2.68%)
May 26, 2009 2.638 2.656 2.611 2.647 8,587 +0.04(+1.36%)
May 22, 2009 2.656 2.815 2.611 2.611 63,207 -0.08(-2.80%)
May 21, 2009 2.656 2.780 2.656 2.687 12,313 +0.03(+1.17%)
May 20, 2009 2.691 2.780 2.647 2.656 51,206 +0.00(+0.00%)
May 19, 2009 2.662 2.665 2.629 2.656 9,714 +0.00(+0.00%)
May 15, 2009 2.656 2.656 2.656 2.656 42,022 +0.00(+0.00%)
May 14, 2009 2.638 2.656 2.611 2.656 7,028 +0.03(+1.01%)
May 13, 2009 2.470 2.629 2.470 2.629 65,552 +0.17(+6.83%)
May 12, 2009 2.541 2.611 2.461 2.461 25,205 -0.04(-1.77%)
May 11, 2009 2.532 2.629 2.505 2.505 27,733 -0.11(-4.07%)
May 08, 2009 2.629 2.629 2.567 2.611 9,489 +0.00(+0.00%)
May 07, 2009 2.638 2.647 2.611 2.611 10,797 -0.03(-1.01%)
May 06, 2009 2.647 2.656 2.638 2.638 12,619 -0.01(-0.33%)
May 05, 2009 2.656 2.700 2.629 2.647 10,618 -0.01(-0.33%)
May 04, 2009 2.656 2.663 2.629 2.656 7,270 -0.04(-1.64%)
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.