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

Information Svcs Group (NQ: III )

3.485 -0.005 (-0.14%)
Streaming Delayed Price Updated: 2:07 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 (%)
Jan 31, 2013 1.009 1.018 1.001 1.005 184,704 +0.00(+0.44%)
Jan 30, 2013 1.018 1.018 1.001 1.001 101,732 -0.03(-2.59%)
Jan 29, 2013 1.009 1.027 1.001 1.027 289,116 +0.01(+0.87%)
Jan 28, 2013 1.018 1.027 0.9917 1.018 166,268 +0.00(+0.00%)
Jan 25, 2013 0.9740 1.018 0.9740 1.018 148,818 -0.01(-0.86%)
Jan 24, 2013 1.018 1.045 0.9740 1.027 40,109 +0.01(+0.87%)
Jan 23, 2013 1.045 1.049 1.018 1.018 50,538 -0.03(-2.54%)
Jan 22, 2013 1.036 1.054 1.036 1.045 131,859 +0.01(+0.85%)
Jan 18, 2013 1.045 1.045 1.027 1.036 24,210 -0.01(-0.85%)
Jan 17, 2013 1.045 1.045 1.027 1.045 71,887 -0.01(-0.84%)
Jan 16, 2013 1.054 1.054 1.045 1.054 238,062 +0.00(+0.00%)
Jan 15, 2013 1.045 1.054 1.036 1.054 54,844 +0.01(+0.85%)
Jan 14, 2013 1.018 1.071 1.018 1.045 48,336 -0.01(-0.84%)
Jan 11, 2013 1.045 1.063 1.045 1.054 123,975 +0.00(+0.00%)
Jan 10, 2013 1.036 1.063 1.036 1.054 24,174 +0.02(+1.71%)
Jan 09, 2013 1.036 1.065 1.036 1.036 27,329 -0.01(-0.85%)
Jan 08, 2013 1.063 1.063 1.036 1.045 88,698 -0.01(-0.84%)
Jan 07, 2013 1.098 1.098 1.036 1.054 59,402 -0.05(-4.80%)
Jan 04, 2013 1.001 1.107 1.001 1.107 35,235 +0.04(+4.16%)
Jan 03, 2013 1.037 1.116 1.037 1.063 29,780 +0.01(+0.85%)
Jan 02, 2013 1.009 1.063 0.9917 1.054 16,924 +0.04(+4.39%)
Dec 31, 2012 0.9740 1.018 0.9209 1.009 25,811 +0.03(+2.70%)
Dec 28, 2012 0.9740 1.018 0.9740 0.9829 37,833 -0.01(-0.89%)
Dec 27, 2012 0.9564 0.9918 0.9564 0.9917 38,407 -0.03(-2.61%)
Dec 26, 2012 0.9829 1.018 0.9740 1.018 6,098 +0.03(+2.68%)
Dec 24, 2012 0.9563 1.010 0.9563 0.9917 7,848 +0.02(+1.82%)
Dec 21, 2012 0.9297 1.036 0.9297 0.9740 58,844 -0.01(-1.15%)
Dec 20, 2012 0.9474 1.045 0.9386 0.9853 37,557 +0.00(+0.25%)
Dec 19, 2012 0.9563 1.018 0.9563 0.9829 27,020 +0.01(+0.91%)
Dec 18, 2012 0.9740 1.116 0.9474 0.9740 112,359 +0.03(+2.80%)
Dec 17, 2012 0.9386 1.009 0.9386 0.9474 117,490 -0.04(-4.46%)
Dec 14, 2012 0.9474 0.9917 0.9297 0.9917 21,435 +0.06(+6.67%)
Dec 13, 2012 0.9563 0.9917 0.9297 0.9297 90,420 -0.06(-6.25%)
Dec 12, 2012 0.9740 1.009 0.9519 0.9917 61,752 +0.04(+3.71%)
Dec 11, 2012 0.9297 0.9740 0.9297 0.9562 49,804 +0.04(+4.84%)
Dec 10, 2012 0.9297 0.9297 0.8846 0.9120 64,468 +0.00(+0.00%)
Dec 07, 2012 0.8678 0.9297 0.8678 0.9120 92,197 +0.04(+4.57%)
Dec 06, 2012 0.9297 0.9430 0.8722 0.8722 87,142 -0.04(-4.37%)
Dec 05, 2012 0.9474 0.9474 0.9032 0.9120 59,855 -0.04(-3.74%)
Dec 04, 2012 0.8855 0.9829 0.8686 0.9474 63,954 +0.06(+7.00%)
Nov 30, 2012 0.9032 0.9032 0.8678 0.8855 41,672 +0.00(+0.00%)
Nov 29, 2012 0.8766 0.9209 0.8766 0.8855 13,439 +0.00(+0.00%)
Nov 28, 2012 0.9032 0.9032 0.8855 0.8855 15,810 +0.01(+1.01%)
Nov 27, 2012 0.8856 0.8943 0.8766 0.8766 39,620 -0.04(-3.88%)
Nov 26, 2012 0.9297 0.9386 0.9120 0.9120 10,277 -0.02(-1.90%)
Nov 21, 2012 0.9297 0.9297 0.9297 0.9297 102,431 -0.01(-0.93%)
Nov 20, 2012 0.9297 0.9385 0.9209 0.9385 61,436 +0.02(+2.41%)
Nov 19, 2012 0.9120 0.9165 0.8678 0.9165 4,347 -0.01(-1.42%)
Nov 16, 2012 0.9120 0.9386 0.9120 0.9297 5,836 +0.01(+0.95%)
Nov 15, 2012 0.8855 0.9209 0.8855 0.9209 25,831 +0.04(+4.00%)
Nov 14, 2012 1.023 1.023 0.8855 0.8855 66,791 -0.05(-5.66%)
Nov 13, 2012 0.9386 0.9740 0.9297 0.9386 125,696 +0.00(+0.00%)
Nov 12, 2012 0.9297 0.9474 0.9297 0.9386 21,254 +0.02(+1.92%)
Nov 09, 2012 1.107 1.125 0.9120 0.9209 737,218 -0.20(-18.11%)
Nov 08, 2012 1.089 1.133 1.071 1.125 28,911 +0.01(+0.80%)
Nov 07, 2012 1.089 1.116 1.080 1.116 8,921 +0.03(+2.43%)
Nov 06, 2012 1.125 1.125 1.080 1.089 12,475 -0.04(-3.14%)
Nov 05, 2012 1.080 1.124 1.080 1.124 6,350 +0.01(+0.79%)
Nov 02, 2012 1.080 1.125 1.080 1.116 8,925 +0.04(+3.28%)
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.