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 (%)
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%)
Oct 01, 2010 1.611 1.665 1.550 1.612 124,726 +0.03(+1.68%)
Sep 30, 2010 1.585 1.594 1.523 1.585 131,514 -0.02(-1.10%)
Sep 29, 2010 1.496 1.629 1.443 1.603 412,635 +0.12(+8.38%)
Sep 28, 2010 1.417 1.496 1.417 1.479 84,998 +0.04(+3.09%)
Sep 27, 2010 1.461 1.479 1.408 1.434 105,198 +0.00(+0.00%)
Sep 24, 2010 1.426 1.541 1.390 1.434 185,742 +0.00(+0.00%)
Sep 23, 2010 1.275 1.505 1.275 1.434 366,523 +0.18(+14.09%)
Sep 22, 2010 1.222 1.293 1.187 1.257 582,951 +0.07(+5.97%)
Sep 21, 2010 1.231 1.284 1.160 1.187 882,171 -0.06(-4.63%)
Sep 20, 2010 1.187 1.275 1.187 1.244 183,101 +0.03(+2.55%)
Sep 17, 2010 1.284 1.328 1.213 1.213 351,501 -0.12(-8.67%)
Sep 15, 2010 1.399 1.399 1.319 1.328 329,552 -0.04(-3.23%)
Sep 14, 2010 1.461 1.461 1.346 1.372 159,668 -0.06(-4.32%)
Sep 13, 2010 1.355 1.434 1.355 1.434 142,387 +0.09(+6.58%)
Sep 10, 2010 1.310 1.417 1.302 1.346 185,298 +0.02(+1.33%)
Sep 09, 2010 1.355 1.372 1.284 1.328 185,285 -0.02(-1.32%)
Sep 08, 2010 1.328 1.372 1.319 1.346 158,850 +0.01(+0.66%)
Sep 07, 2010 1.322 1.408 1.322 1.337 258,166 -0.02(-1.31%)
Sep 03, 2010 1.328 1.399 1.275 1.355 68,967 +0.01(+0.66%)
Sep 02, 2010 1.364 1.364 1.310 1.346 357,628 -0.01(-0.65%)
Sep 01, 2010 1.372 1.399 1.310 1.355 451,149 +0.03(+2.00%)
Aug 31, 2010 1.266 1.346 1.266 1.328 313,531 +0.03(+2.04%)
Aug 30, 2010 1.266 1.355 1.249 1.302 162,507 +0.00(+0.00%)
Aug 27, 2010 1.328 1.355 1.222 1.302 99,136 +0.01(+0.69%)
Aug 26, 2010 1.240 1.302 1.240 1.293 44,139 +0.05(+4.29%)
Aug 25, 2010 1.275 1.293 1.240 1.240 43,113 -0.02(-1.41%)
Aug 24, 2010 1.302 1.310 1.240 1.257 123,205 -0.07(-5.33%)
Aug 23, 2010 1.408 1.417 1.293 1.328 128,167 -0.03(-1.96%)
Aug 20, 2010 1.337 1.355 1.293 1.355 49,202 +0.02(+1.32%)
Aug 19, 2010 1.355 1.505 1.319 1.337 237,394 +0.01(+0.67%)
Aug 18, 2010 1.293 1.364 1.293 1.328 89,906 +0.04(+3.45%)
Aug 17, 2010 1.319 1.372 1.284 1.284 267,073 -0.04(-3.33%)
Aug 16, 2010 1.293 1.350 1.240 1.328 224,124 +0.02(+1.35%)
Aug 13, 2010 1.328 1.337 1.249 1.310 118,779 -0.03(-1.99%)
Aug 12, 2010 1.505 1.505 1.328 1.337 1,086,565 -0.17(-11.18%)
Aug 11, 2010 1.665 1.665 1.496 1.505 94,307 -0.16(-9.57%)
Aug 10, 2010 1.682 1.718 1.665 1.665 4,405 -0.02(-1.05%)
Aug 09, 2010 1.727 1.727 1.665 1.682 19,946 -0.02(-1.04%)
Aug 06, 2010 1.647 1.700 1.647 1.700 39,531 +0.02(+1.33%)
Aug 05, 2010 1.691 1.780 1.674 1.678 228,367 +0.00(+0.25%)
Aug 04, 2010 1.736 1.771 1.674 1.674 78,992 -0.08(-4.55%)
Aug 03, 2010 1.966 1.966 1.674 1.753 120,991 -0.19(-9.59%)
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.