Skip to main content

Information Svcs Group (NQ: III )

4.060 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.763 4.842 4.718 4.798 278,400 -0.02(-0.37%)
Jan 30, 2014 4.780 4.825 4.427 4.816 151,646 +0.04(+0.74%)
Jan 29, 2014 4.807 4.825 4.258 4.780 275,741 -0.04(-0.92%)
Jan 28, 2014 4.656 4.869 4.656 4.825 443,707 +0.14(+3.02%)
Jan 27, 2014 4.692 4.745 4.647 4.683 297,746 -0.02(-0.38%)
Jan 24, 2014 4.763 4.771 4.692 4.701 182,153 -0.06(-1.30%)
Jan 23, 2014 4.780 4.815 4.718 4.763 154,689 -0.03(-0.55%)
Jan 22, 2014 4.630 4.825 4.568 4.789 345,336 +0.16(+3.44%)
Jan 21, 2014 4.400 4.647 4.400 4.630 415,321 +0.24(+5.44%)
Jan 17, 2014 4.355 4.391 4.391 4.391 196,106 +0.01(+0.20%)
Jan 16, 2014 4.338 4.400 4.249 4.382 104,860 +0.02(+0.41%)
Jan 15, 2014 4.293 4.391 4.259 4.364 149,655 +0.07(+1.65%)
Jan 14, 2014 4.408 4.408 4.258 4.293 212,167 -0.11(-2.41%)
Jan 13, 2014 4.205 4.426 4.205 4.400 313,630 +0.08(+1.84%)
Jan 10, 2014 4.214 4.373 4.196 4.320 259,500 +0.09(+2.09%)
Jan 09, 2014 4.205 4.276 4.196 4.231 197,490 +0.03(+0.63%)
Jan 08, 2014 4.081 4.249 3.948 4.205 572,114 +0.15(+3.71%)
Jan 07, 2014 3.789 4.081 3.771 4.054 407,048 +0.30(+8.02%)
Jan 06, 2014 3.567 3.762 3.559 3.753 165,303 +0.18(+4.95%)
Jan 03, 2014 3.665 3.718 3.541 3.576 255,762 -0.05(-1.46%)
Jan 02, 2014 3.736 3.762 3.567 3.629 183,738 -0.12(-3.30%)
Dec 31, 2013 3.683 3.753 3.753 3.753 237,112 +0.11(+2.91%)
Dec 30, 2013 3.647 3.700 3.647 3.647 60,589 -0.01(-0.24%)
Dec 27, 2013 3.630 3.665 3.629 3.656 89,397 +0.01(+0.24%)
Dec 26, 2013 3.691 3.691 3.559 3.647 117,185 -0.04(-1.20%)
Dec 24, 2013 3.470 3.700 3.470 3.691 71,711 +0.20(+5.84%)
Dec 23, 2013 3.497 3.550 3.488 3.488 150,176 -0.04(-1.25%)
Dec 20, 2013 3.506 3.554 3.435 3.532 281,158 +0.01(+0.25%)
Dec 19, 2013 3.497 3.585 3.399 3.523 77,753 -0.01(-0.25%)
Dec 18, 2013 3.585 3.585 3.337 3.532 268,388 -0.03(-0.75%)
Dec 17, 2013 3.576 3.665 3.532 3.559 82,213 -0.04(-1.23%)
Dec 16, 2013 3.647 3.745 3.417 3.603 156,684 -0.04(-1.21%)
Dec 13, 2013 3.541 3.665 3.541 3.647 74,130 +0.06(+1.73%)
Dec 12, 2013 3.514 3.638 3.488 3.585 156,991 +0.06(+1.76%)
Dec 11, 2013 3.506 3.541 3.328 3.523 160,255 +0.10(+2.84%)
Dec 10, 2013 3.541 3.541 3.373 3.426 268,567 -0.12(-3.49%)
Dec 09, 2013 3.497 3.585 3.470 3.550 364,452 -0.04(-0.99%)
Dec 06, 2013 3.612 3.674 3.514 3.585 0 +0.00(+0.00%)
Dec 05, 2013 3.567 3.674 3.506 3.585 0 +0.01(+0.25%)
Dec 04, 2013 3.576 3.629 3.541 3.576 0 -0.02(-0.49%)
Dec 03, 2013 3.585 3.647 3.506 3.594 0 +0.02(+0.49%)
Dec 02, 2013 3.629 3.629 3.523 3.576 0 -0.05(-1.46%)
Nov 29, 2013 3.647 3.665 3.585 3.629 0 -0.04(-0.97%)
Nov 27, 2013 3.638 3.674 3.594 3.665 0 +0.03(+0.73%)
Nov 26, 2013 3.567 3.674 3.470 3.638 0 +0.04(+0.98%)
Nov 25, 2013 3.647 3.665 3.586 3.603 0 -0.06(-1.69%)
Nov 22, 2013 3.736 3.745 3.594 3.665 0 -0.04(-1.19%)
Nov 21, 2013 3.541 3.718 3.452 3.709 0 +0.17(+4.75%)
Nov 20, 2013 3.373 3.612 3.364 3.541 0 +0.19(+5.54%)
Nov 19, 2013 3.267 3.373 3.109 3.355 0 +0.09(+2.71%)
Nov 18, 2013 3.178 3.417 3.169 3.267 0 -0.01(-0.27%)
Nov 15, 2013 3.134 3.284 3.134 3.275 0 +0.14(+4.52%)
Nov 14, 2013 3.169 3.231 3.117 3.134 0 +0.00(+0.00%)
Nov 12, 2013 3.151 3.240 3.054 3.134 0 -0.09(-2.75%)
Nov 11, 2013 3.089 3.364 3.089 3.222 0 -0.21(-6.19%)
Nov 08, 2013 3.576 3.709 3.107 3.435 0 -0.13(-3.72%)
Nov 07, 2013 3.789 3.789 3.497 3.567 0 -0.16(-4.28%)
Nov 06, 2013 3.736 3.842 3.656 3.727 0 -0.05(-1.41%)
Nov 05, 2013 3.780 3.824 3.718 3.780 0 -0.01(-0.23%)
Nov 04, 2013 3.886 3.886 3.718 3.789 0 -0.04(-0.93%)
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.