Skip to main content

Information Svcs Group (NQ: III )

4.040 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.988 5.112 4.988 5.026 146,557 +0.01(+0.19%)
Feb 27, 2023 4.931 5.036 4.931 5.017 83,621 +0.12(+2.53%)
Feb 24, 2023 4.826 4.912 4.778 4.893 155,251 +0.00(+0.00%)
Feb 23, 2023 4.835 4.917 4.769 4.893 216,402 +0.10(+1.99%)
Feb 22, 2023 5.026 5.050 4.788 4.797 180,322 -0.22(-4.37%)
Feb 21, 2023 5.102 5.147 4.962 5.017 94,022 -0.15(-2.95%)
Feb 17, 2023 5.131 5.179 5.083 5.169 129,453 +0.07(+1.31%)
Feb 16, 2023 5.102 5.212 5.102 5.102 122,427 -0.06(-1.11%)
Feb 15, 2023 5.083 5.193 5.083 5.160 60,053 +0.01(+0.19%)
Feb 14, 2023 5.226 5.244 5.074 5.150 173,893 -0.08(-1.46%)
Feb 13, 2023 5.303 5.360 5.026 5.226 189,210 -0.02(-0.36%)
Feb 10, 2023 5.064 5.279 5.064 5.246 250,254 +0.16(+3.19%)
Feb 09, 2023 5.045 5.160 5.045 5.083 141,739 +0.05(+0.95%)
Feb 08, 2023 5.074 5.179 5.007 5.036 106,450 -0.11(-2.22%)
Feb 07, 2023 4.998 5.150 4.998 5.150 83,583 +0.11(+2.27%)
Feb 06, 2023 5.226 5.229 4.998 5.036 170,948 -0.21(-4.00%)
Feb 03, 2023 5.303 5.322 5.169 5.246 109,383 -0.11(-2.14%)
Feb 02, 2023 5.102 5.379 5.102 5.360 348,169 +0.28(+5.44%)
Feb 01, 2023 4.988 5.169 4.959 5.083 178,494 +0.09(+1.72%)
Jan 31, 2023 4.816 5.024 4.816 4.998 127,248 +0.16(+3.35%)
Jan 30, 2023 4.969 4.969 4.788 4.835 145,251 -0.12(-2.50%)
Jan 27, 2023 4.931 5.055 4.931 4.959 97,259 -0.01(-0.19%)
Jan 26, 2023 4.912 4.988 4.907 4.969 114,840 +0.05(+0.97%)
Jan 25, 2023 4.864 4.950 4.731 4.921 164,401 +0.02(+0.39%)
Jan 24, 2023 4.988 5.102 4.878 4.902 110,836 -0.10(-2.10%)
Jan 23, 2023 4.893 5.050 4.874 5.007 161,404 +0.10(+2.14%)
Jan 20, 2023 4.912 4.959 4.864 4.902 126,324 +0.03(+0.59%)
Jan 19, 2023 4.912 4.959 4.855 4.874 149,953 -0.04(-0.78%)
Jan 18, 2023 5.055 5.110 4.912 4.912 238,526 -0.11(-2.28%)
Jan 17, 2023 4.979 5.069 4.959 5.026 104,434 +0.07(+1.35%)
Jan 13, 2023 4.845 4.993 4.845 4.959 150,924 +0.04(+0.78%)
Jan 12, 2023 4.788 4.940 4.750 4.921 104,501 +0.16(+3.41%)
Jan 11, 2023 4.673 4.835 4.673 4.759 370,621 +0.09(+1.84%)
Jan 10, 2023 4.559 4.711 4.559 4.673 86,400 +0.09(+1.87%)
Jan 09, 2023 4.673 4.702 4.521 4.587 183,515 -0.04(-0.93%)
Jan 06, 2023 4.521 4.702 4.444 4.630 154,892 +0.13(+2.86%)
Jan 05, 2023 4.483 4.568 4.435 4.502 158,243 +0.00(+0.00%)
Jan 04, 2023 4.483 4.568 4.440 4.502 355,267 +0.07(+1.51%)
Jan 03, 2023 4.444 4.463 4.292 4.435 245,862 +0.05(+1.09%)
Dec 30, 2022 4.387 4.416 4.301 4.387 122,403 -0.06(-1.29%)
Dec 29, 2022 4.330 4.463 4.306 4.444 139,325 +0.17(+4.02%)
Dec 28, 2022 4.444 4.483 4.149 4.273 404,100 -0.15(-3.45%)
Dec 27, 2022 4.397 4.463 4.359 4.425 219,289 +0.08(+1.75%)
Dec 23, 2022 4.149 4.397 4.134 4.349 372,651 +0.18(+4.35%)
Dec 22, 2022 4.139 4.244 4.096 4.168 224,780 -0.01(-0.23%)
Dec 21, 2022 4.168 4.378 4.139 4.177 790,704 +0.11(+2.82%)
Dec 20, 2022 4.149 4.187 3.958 4.063 1,028,040 -0.09(-2.07%)
Dec 19, 2022 4.320 4.320 4.130 4.149 120,918 -0.16(-3.76%)
Dec 16, 2022 4.349 4.363 4.196 4.311 319,873 -0.10(-2.38%)
Dec 15, 2022 4.702 4.731 4.387 4.416 152,284 -0.33(-7.03%)
Dec 14, 2022 4.778 4.931 4.692 4.750 261,117 -0.01(-0.20%)
Dec 13, 2022 4.673 4.807 4.592 4.759 577,750 +0.18(+3.96%)
Dec 12, 2022 4.769 4.769 4.559 4.578 211,163 -0.18(-3.81%)
Dec 09, 2022 4.845 4.931 4.702 4.759 219,078 -0.09(-1.77%)
Dec 08, 2022 4.912 5.002 4.816 4.845 111,036 -0.05(-0.97%)
Dec 07, 2022 4.988 5.036 4.883 4.893 123,824 -0.10(-1.91%)
Dec 06, 2022 5.026 5.026 4.902 4.988 172,686 -0.01(-0.19%)
Dec 05, 2022 4.959 5.102 4.959 4.998 145,024 +0.00(+0.00%)
Dec 02, 2022 5.055 5.074 4.940 4.998 94,157 -0.10(-2.06%)
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.