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

Information Svcs Group (NQ: III )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 1.248 1.327 1.248 1.309 318,046 +0.03(+2.04%)
Aug 30, 2010 1.248 1.336 1.231 1.283 164,847 +0.00(+0.00%)
Aug 27, 2010 1.309 1.336 1.205 1.283 100,563 +0.01(+0.69%)
Aug 26, 2010 1.222 1.283 1.222 1.274 44,775 +0.05(+4.29%)
Aug 25, 2010 1.257 1.274 1.222 1.222 43,734 -0.02(-1.41%)
Aug 24, 2010 1.283 1.292 1.222 1.240 124,979 -0.07(-5.33%)
Aug 23, 2010 1.388 1.397 1.274 1.309 130,013 -0.03(-1.96%)
Aug 20, 2010 1.318 1.336 1.274 1.336 49,910 +0.02(+1.32%)
Aug 19, 2010 1.336 1.484 1.301 1.318 240,813 +0.01(+0.67%)
Aug 18, 2010 1.274 1.344 1.274 1.309 91,200 +0.04(+3.45%)
Aug 17, 2010 1.301 1.353 1.266 1.266 270,919 -0.04(-3.33%)
Aug 16, 2010 1.274 1.331 1.222 1.309 227,352 +0.02(+1.35%)
Aug 13, 2010 1.309 1.318 1.231 1.292 120,489 -0.03(-1.99%)
Aug 12, 2010 1.484 1.484 1.309 1.318 1,102,211 -0.17(-11.18%)
Aug 11, 2010 1.641 1.641 1.475 1.484 95,665 -0.16(-9.57%)
Aug 10, 2010 1.658 1.693 1.641 1.641 4,469 -0.02(-1.05%)
Aug 09, 2010 1.702 1.702 1.641 1.659 20,233 -0.02(-1.04%)
Aug 06, 2010 1.624 1.676 1.624 1.676 40,100 +0.02(+1.33%)
Aug 05, 2010 1.667 1.755 1.650 1.654 231,656 +0.00(+0.25%)
Aug 04, 2010 1.711 1.746 1.650 1.650 80,129 -0.08(-4.55%)
Aug 03, 2010 1.938 1.938 1.650 1.728 122,733 -0.18(-9.59%)
Aug 02, 2010 1.920 1.920 1.877 1.912 30,876 +0.03(+1.86%)
Jul 30, 2010 1.868 1.903 1.851 1.877 35,061 +0.01(+0.47%)
Jul 29, 2010 1.859 1.920 1.859 1.868 79,309 +0.04(+2.39%)
Jul 28, 2010 1.711 1.842 1.711 1.824 45,945 +0.12(+7.18%)
Jul 27, 2010 1.885 1.938 1.702 1.702 110,129 -0.14(-7.58%)
Jul 26, 2010 1.798 2.043 1.772 1.842 183,185 +0.07(+3.94%)
Jul 23, 2010 1.632 1.833 1.632 1.772 139,716 +0.17(+10.33%)
Jul 22, 2010 1.641 1.650 1.597 1.606 35,794 -0.03(-2.13%)
Jul 21, 2010 1.702 1.702 1.641 1.641 34,543 +0.00(+0.00%)
Jul 20, 2010 1.667 1.763 1.641 1.641 28,131 -0.02(-1.05%)
Jul 19, 2010 1.693 1.746 1.659 1.659 34,792 +0.01(+0.53%)
Jul 16, 2010 1.685 1.685 1.632 1.650 29,847 -0.02(-1.05%)
Jul 15, 2010 1.737 1.737 1.659 1.667 52,805 -0.03(-2.05%)
Jul 14, 2010 1.755 1.772 1.685 1.702 107,711 -0.03(-1.52%)
Jul 13, 2010 1.833 1.842 1.728 1.728 87,587 -0.05(-2.94%)
Jul 12, 2010 1.798 1.824 1.755 1.781 40,130 -0.00(-0.01%)
Jul 09, 2010 1.833 1.885 1.728 1.781 99,104 -0.01(-0.49%)
Jul 08, 2010 1.676 1.999 1.676 1.789 224,380 +0.17(+10.22%)
Jul 07, 2010 1.720 1.720 1.624 1.624 111,697 +0.01(+0.54%)
Jul 06, 2010 1.807 1.816 1.606 1.615 145,860 -0.11(-6.57%)
Jul 02, 2010 1.772 1.772 1.711 1.728 114,044 -0.06(-3.41%)
Jul 01, 2010 1.816 1.877 1.772 1.789 119,311 +0.04(+2.50%)
Jun 30, 2010 1.755 1.868 1.746 1.746 143,107 -0.04(-2.44%)
Jun 29, 2010 1.885 1.912 1.789 1.789 184,374 -0.15(-7.66%)
Jun 25, 2010 1.981 2.029 1.903 1.938 4,401,005 -0.03(-1.77%)
Jun 24, 2010 2.043 2.051 1.964 1.973 163,332 -0.09(-4.24%)
Jun 23, 2010 2.104 2.130 2.043 2.060 75,163 -0.05(-2.48%)
Jun 22, 2010 2.217 2.313 2.104 2.112 141,657 -0.09(-3.97%)
Jun 21, 2010 2.287 2.357 2.182 2.200 57,909 -0.02(-0.79%)
Jun 18, 2010 2.313 2.365 2.208 2.217 242,903 -0.08(-3.42%)
Jun 17, 2010 2.296 2.348 2.261 2.296 542,818 +0.05(+2.33%)
Jun 16, 2010 1.973 2.444 1.973 2.243 149,523 +0.29(+14.73%)
Jun 15, 2010 2.051 2.095 1.938 1.955 102,769 -0.07(-3.45%)
Jun 14, 2010 2.086 2.130 2.008 2.025 58,782 -0.03(-1.70%)
Jun 11, 2010 2.086 2.147 2.043 2.060 23,629 -0.08(-3.67%)
Jun 10, 2010 2.077 2.147 2.034 2.139 51,050 +0.10(+4.70%)
Jun 09, 2010 2.034 2.139 1.981 2.043 66,782 +0.03(+1.30%)
Jun 08, 2010 2.130 2.165 2.008 2.016 317,266 -0.11(-5.33%)
Jun 07, 2010 2.252 2.322 2.130 2.130 119,820 +0.00(+0.00%)
Jun 04, 2010 2.278 2.348 2.095 2.130 67,116 -0.20(-8.61%)
Jun 03, 2010 2.400 2.462 2.278 2.331 51,956 -0.09(-3.61%)
Jun 02, 2010 2.270 2.444 2.261 2.418 35,241 +0.15(+6.54%)
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.