Skip to main content

Information Svcs Group (NQ: III )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.948 2.984 2.893 2.911 175,211 -0.06(-2.16%)
Feb 27, 2017 2.984 3.003 2.938 2.975 46,445 -0.02(-0.61%)
Feb 24, 2017 2.984 3.003 2.911 2.994 87,462 +0.00(+0.00%)
Feb 23, 2017 2.911 3.003 2.893 2.994 43,478 +0.05(+1.56%)
Feb 22, 2017 2.911 2.975 2.874 2.948 40,179 +0.03(+0.94%)
Feb 21, 2017 2.865 2.929 2.837 2.920 46,770 +0.08(+2.91%)
Feb 17, 2017 2.837 2.837 2.837 0 +0.00(+0.00%)
Feb 16, 2017 2.938 2.966 2.810 2.837 82,713 -0.12(-4.04%)
Feb 15, 2017 2.948 3.030 2.893 2.957 36,547 +0.00(+0.00%)
Feb 14, 2017 3.003 3.039 2.929 2.957 48,582 -0.05(-1.53%)
Feb 13, 2017 3.021 3.030 2.966 3.003 45,546 +0.02(+0.62%)
Feb 10, 2017 2.984 3.003 2.929 2.984 49,297 +0.03(+0.93%)
Feb 09, 2017 2.828 2.975 2.773 2.957 129,581 +0.12(+4.21%)
Feb 08, 2017 2.893 2.938 2.782 2.837 179,412 -0.07(-2.52%)
Feb 07, 2017 2.975 2.975 2.893 2.911 95,939 -0.06(-1.86%)
Feb 06, 2017 3.012 3.012 2.948 2.966 45,307 -0.05(-1.52%)
Feb 03, 2017 2.975 3.049 2.975 3.012 51,834 +0.07(+2.50%)
Feb 02, 2017 2.948 2.948 2.883 2.938 88,656 -0.01(-0.31%)
Feb 01, 2017 3.067 3.067 2.929 2.948 51,832 -0.08(-2.73%)
Jan 31, 2017 3.085 3.104 3.003 3.030 101,024 -0.06(-1.79%)
Jan 30, 2017 3.113 3.131 3.085 3.085 61,913 -0.06(-2.04%)
Jan 27, 2017 3.241 3.251 3.104 3.150 81,757 -0.07(-2.28%)
Jan 26, 2017 3.251 3.315 3.205 3.223 89,894 -0.05(-1.40%)
Jan 25, 2017 3.196 3.306 3.113 3.269 181,539 +0.11(+3.49%)
Jan 24, 2017 3.150 3.269 3.122 3.159 156,908 +0.00(+0.00%)
Jan 23, 2017 3.241 3.278 3.150 3.159 128,119 -0.04(-1.15%)
Jan 20, 2017 3.232 3.315 3.177 3.196 72,136 -0.05(-1.42%)
Jan 19, 2017 3.196 3.315 3.168 3.241 549,084 +0.06(+1.73%)
Jan 18, 2017 3.232 3.241 3.177 3.186 32,733 -0.02(-0.57%)
Jan 17, 2017 3.223 3.251 3.186 3.205 61,962 -0.06(-1.69%)
Jan 13, 2017 3.260 3.260 3.260 0 +0.03(+0.85%)
Jan 12, 2017 3.297 3.352 3.205 3.232 68,069 -0.11(-3.30%)
Jan 11, 2017 3.352 3.398 3.287 3.342 77,982 -0.05(-1.36%)
Jan 10, 2017 3.324 3.416 3.324 3.388 48,095 +0.04(+1.10%)
Jan 09, 2017 3.306 3.416 3.214 3.352 114,277 -0.03(-0.81%)
Jan 06, 2017 3.407 3.407 3.379 3.379 101,918 +0.00(+0.00%)
Jan 05, 2017 3.398 3.416 3.361 3.379 107,979 +0.01(+0.27%)
Jan 04, 2017 3.388 3.397 3.352 3.370 87,378 -0.01(-0.27%)
Jan 03, 2017 3.379 3.443 3.342 3.379 82,018 +0.04(+1.10%)
Dec 30, 2016 3.342 3.342 3.342 0 -0.01(-0.27%)
Dec 29, 2016 3.407 3.425 3.342 3.352 74,509 -0.03(-0.81%)
Dec 28, 2016 3.453 3.462 3.361 3.379 90,681 -0.04(-1.08%)
Dec 27, 2016 3.434 3.471 3.398 3.416 134,136 +0.08(+2.48%)
Dec 23, 2016 3.333 3.333 3.333 0 -0.15(-4.22%)
Dec 22, 2016 3.489 3.535 3.425 3.480 157,835 -0.02(-0.53%)
Dec 21, 2016 3.508 3.600 3.489 3.499 95,372 -0.06(-1.80%)
Dec 20, 2016 3.526 3.609 3.489 3.563 100,243 +0.07(+2.11%)
Dec 19, 2016 3.636 3.636 3.471 3.489 99,872 -0.11(-3.06%)
Dec 16, 2016 3.600 3.673 3.572 3.600 153,896 +0.03(+0.77%)
Dec 15, 2016 3.526 3.581 3.480 3.572 137,198 +0.07(+2.10%)
Dec 14, 2016 3.489 3.618 3.480 3.499 55,419 -0.03(-0.78%)
Dec 13, 2016 3.719 3.719 3.499 3.526 126,137 -0.16(-4.24%)
Dec 12, 2016 3.710 3.710 3.673 3.682 110,329 +0.00(+0.00%)
Dec 09, 2016 3.673 3.747 3.636 3.682 289,185 +0.02(+0.50%)
Dec 08, 2016 3.636 3.673 3.627 3.664 144,317 +0.05(+1.27%)
Dec 07, 2016 3.590 3.664 3.535 3.618 161,268 +0.04(+1.03%)
Dec 06, 2016 3.572 3.609 3.434 3.581 79,086 +0.04(+1.04%)
Dec 05, 2016 3.407 3.618 3.407 3.544 115,060 +0.06(+1.58%)
Dec 02, 2016 3.398 3.618 3.186 3.489 199,670 +0.35(+11.11%)
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.