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 (%)
Jul 30, 2021 5.518 5.537 5.454 5.509 189,406 -0.01(-0.17%)
Jul 29, 2021 5.426 5.574 5.426 5.518 194,329 +0.07(+1.36%)
Jul 28, 2021 5.491 5.518 5.361 5.444 175,417 +0.00(+0.00%)
Jul 27, 2021 5.500 5.546 5.371 5.444 233,536 -0.06(-1.01%)
Jul 26, 2021 5.491 5.601 5.467 5.500 436,326 -0.02(-0.33%)
Jul 23, 2021 5.491 5.525 5.412 5.518 158,749 +0.06(+1.01%)
Jul 22, 2021 5.444 5.509 5.380 5.463 150,858 -0.02(-0.34%)
Jul 21, 2021 5.352 5.620 5.288 5.481 349,444 +0.18(+3.30%)
Jul 20, 2021 5.168 5.398 5.103 5.306 248,219 +0.17(+3.23%)
Jul 19, 2021 5.112 5.177 4.992 5.140 358,545 -0.10(-1.94%)
Jul 16, 2021 5.444 5.444 5.228 5.241 273,990 -0.17(-3.07%)
Jul 15, 2021 5.481 5.527 5.398 5.408 149,485 -0.08(-1.51%)
Jul 14, 2021 5.574 5.601 5.444 5.491 154,750 -0.09(-1.65%)
Jul 13, 2021 5.564 5.620 5.472 5.583 226,434 +0.03(+0.50%)
Jul 12, 2021 5.527 5.629 5.444 5.555 245,834 +0.02(+0.33%)
Jul 09, 2021 5.481 5.601 5.417 5.537 327,108 +0.12(+2.21%)
Jul 08, 2021 5.454 5.537 5.361 5.417 250,065 -0.19(-3.45%)
Jul 07, 2021 5.509 5.638 5.417 5.611 346,863 +0.14(+2.53%)
Jul 06, 2021 5.481 5.694 5.426 5.472 1,029,828 -0.07(-1.33%)
Jul 02, 2021 5.426 5.574 5.324 5.546 909,352 +0.10(+1.86%)
Jul 01, 2021 5.444 5.509 5.380 5.444 489,484 +0.05(+0.85%)
Jun 30, 2021 5.334 5.417 5.269 5.398 158,618 +0.06(+1.21%)
Jun 29, 2021 5.389 5.426 5.260 5.334 463,163 -0.07(-1.37%)
Jun 28, 2021 5.214 5.592 5.205 5.408 912,908 +0.19(+3.72%)
Jun 25, 2021 5.075 5.255 5.001 5.214 5,299,276 +0.15(+2.91%)
Jun 24, 2021 5.297 5.297 4.955 5.066 460,906 -0.19(-3.68%)
Jun 23, 2021 5.398 5.435 5.186 5.260 494,557 -0.13(-2.40%)
Jun 22, 2021 5.324 5.491 5.195 5.389 437,681 +0.09(+1.74%)
Jun 21, 2021 5.140 5.315 5.029 5.297 560,995 +0.18(+3.61%)
Jun 18, 2021 5.237 5.237 5.075 5.112 333,863 -0.14(-2.64%)
Jun 17, 2021 5.269 5.278 5.177 5.251 186,876 -0.02(-0.35%)
Jun 16, 2021 5.269 5.315 5.186 5.269 224,060 -0.03(-0.52%)
Jun 15, 2021 5.306 5.306 5.223 5.297 202,228 +0.00(+0.00%)
Jun 14, 2021 5.269 5.339 5.205 5.297 358,995 -0.04(-0.69%)
Jun 11, 2021 5.205 5.352 5.186 5.334 194,202 +0.13(+2.48%)
Jun 10, 2021 5.168 5.269 5.112 5.205 236,136 +0.05(+0.89%)
Jun 09, 2021 5.241 5.278 5.131 5.158 216,460 -0.09(-1.76%)
Jun 08, 2021 5.380 5.444 5.186 5.251 246,362 -0.06(-1.22%)
Jun 07, 2021 5.297 5.555 5.168 5.315 530,882 +0.15(+2.86%)
Jun 04, 2021 5.269 5.269 5.048 5.168 376,846 +0.07(+1.45%)
Jun 03, 2021 5.324 5.324 5.029 5.094 366,656 -0.24(-4.50%)
Jun 02, 2021 5.444 5.462 5.297 5.334 306,401 -0.08(-1.53%)
Jun 01, 2021 5.343 5.633 5.260 5.416 554,325 +0.04(+0.68%)
May 28, 2021 5.563 5.600 5.242 5.380 506,012 -0.17(-2.98%)
May 27, 2021 5.600 5.692 5.481 5.545 511,529 +0.02(+0.33%)
May 26, 2021 5.471 5.526 5.361 5.526 330,505 +0.13(+2.38%)
May 25, 2021 5.671 5.801 5.380 5.398 344,228 -0.17(-2.97%)
May 24, 2021 5.508 5.683 5.416 5.563 603,457 +0.20(+3.77%)
May 21, 2021 5.113 5.398 5.086 5.361 385,867 +0.27(+5.23%)
May 20, 2021 5.104 5.104 4.966 5.095 496,326 -0.03(-0.54%)
May 19, 2021 5.141 5.187 4.911 5.123 354,923 -0.05(-0.89%)
May 18, 2021 5.049 5.269 5.003 5.168 272,673 +0.13(+2.55%)
May 17, 2021 5.003 5.361 4.966 5.040 626,599 +0.06(+1.10%)
May 14, 2021 5.242 5.361 4.930 4.985 388,892 -0.05(-0.91%)
May 13, 2021 4.820 5.095 4.737 5.031 645,024 +0.13(+2.62%)
May 12, 2021 4.820 5.196 4.820 4.902 1,026,809 +0.15(+3.09%)
May 11, 2021 4.645 4.820 4.492 4.755 927,136 +0.21(+4.65%)
May 10, 2021 4.498 4.636 4.406 4.544 621,590 +0.06(+1.43%)
May 07, 2021 4.406 4.507 4.388 4.480 416,175 +0.07(+1.67%)
May 06, 2021 4.370 4.452 4.361 4.406 485,137 +0.04(+0.84%)
May 05, 2021 4.306 4.416 4.241 4.370 673,870 +0.07(+1.71%)
May 04, 2021 4.186 4.342 4.149 4.296 481,523 +0.12(+2.86%)
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.