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

Information Svcs Group (NQ: III )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2014 4.695 4.773 4.651 4.730 282,409 -0.02(-0.37%)
Jan 30, 2014 4.712 4.756 4.364 4.747 153,829 +0.03(+0.74%)
Jan 29, 2014 4.739 4.756 4.198 4.712 279,711 -0.04(-0.92%)
Jan 28, 2014 4.590 4.800 4.590 4.756 450,096 +0.14(+3.02%)
Jan 27, 2014 4.625 4.677 4.582 4.616 302,034 -0.02(-0.38%)
Jan 24, 2014 4.695 4.704 4.625 4.634 184,776 -0.06(-1.30%)
Jan 23, 2014 4.712 4.746 4.651 4.695 156,916 -0.03(-0.55%)
Jan 22, 2014 4.564 4.756 4.503 4.721 350,309 +0.16(+3.44%)
Jan 21, 2014 4.337 4.582 4.337 4.564 421,302 +0.24(+5.44%)
Jan 17, 2014 4.294 4.328 4.328 4.328 198,930 +0.01(+0.20%)
Jan 16, 2014 4.276 4.337 4.189 4.320 106,370 +0.02(+0.41%)
Jan 15, 2014 4.232 4.328 4.198 4.302 151,810 +0.07(+1.65%)
Jan 14, 2014 4.346 4.346 4.198 4.232 215,223 -0.10(-2.41%)
Jan 13, 2014 4.145 4.363 4.145 4.337 318,146 +0.08(+1.84%)
Jan 10, 2014 4.154 4.311 4.136 4.259 263,236 +0.09(+2.09%)
Jan 09, 2014 4.145 4.215 4.136 4.171 200,334 +0.03(+0.63%)
Jan 08, 2014 4.023 4.189 3.892 4.145 580,352 +0.15(+3.71%)
Jan 07, 2014 3.735 4.023 3.718 3.997 412,910 +0.30(+8.02%)
Jan 06, 2014 3.517 3.709 3.508 3.700 167,683 +0.17(+4.95%)
Jan 03, 2014 3.613 3.665 3.491 3.526 259,445 -0.05(-1.46%)
Jan 02, 2014 3.683 3.709 3.517 3.578 186,383 -0.12(-3.30%)
Dec 31, 2013 3.630 3.700 3.700 3.700 240,527 +0.10(+2.91%)
Dec 30, 2013 3.595 3.648 3.595 3.595 61,462 -0.01(-0.24%)
Dec 27, 2013 3.578 3.613 3.578 3.604 90,685 +0.01(+0.24%)
Dec 26, 2013 3.639 3.639 3.508 3.595 118,872 -0.04(-1.20%)
Dec 24, 2013 3.421 3.648 3.421 3.639 72,743 +0.20(+5.84%)
Dec 23, 2013 3.447 3.499 3.438 3.438 152,338 -0.04(-1.25%)
Dec 20, 2013 3.456 3.504 3.386 3.482 285,207 +0.01(+0.25%)
Dec 19, 2013 3.447 3.534 3.351 3.473 78,873 -0.01(-0.25%)
Dec 18, 2013 3.534 3.534 3.290 3.482 272,253 -0.03(-0.75%)
Dec 17, 2013 3.526 3.613 3.482 3.508 83,397 -0.04(-1.23%)
Dec 16, 2013 3.595 3.691 3.368 3.552 158,940 -0.04(-1.21%)
Dec 13, 2013 3.491 3.613 3.491 3.595 75,198 +0.06(+1.73%)
Dec 12, 2013 3.464 3.587 3.438 3.534 159,252 +0.06(+1.76%)
Dec 11, 2013 3.456 3.491 3.281 3.473 162,562 +0.10(+2.84%)
Dec 10, 2013 3.491 3.491 3.325 3.377 272,435 -0.12(-3.49%)
Dec 09, 2013 3.447 3.534 3.421 3.499 369,700 -0.03(-0.99%)
Dec 06, 2013 3.560 3.622 3.464 3.534 0 +0.00(+0.00%)
Dec 05, 2013 3.517 3.622 3.456 3.534 0 +0.01(+0.25%)
Dec 04, 2013 3.526 3.578 3.491 3.526 0 -0.02(-0.49%)
Dec 03, 2013 3.534 3.595 3.457 3.543 0 +0.02(+0.49%)
Dec 02, 2013 3.578 3.578 3.473 3.526 0 -0.05(-1.46%)
Nov 29, 2013 3.595 3.613 3.534 3.578 0 -0.03(-0.97%)
Nov 27, 2013 3.587 3.622 3.543 3.613 0 +0.03(+0.73%)
Nov 26, 2013 3.517 3.622 3.421 3.587 0 +0.03(+0.98%)
Nov 25, 2013 3.595 3.613 3.535 3.552 0 -0.06(-1.69%)
Nov 22, 2013 3.683 3.691 3.543 3.613 0 -0.04(-1.19%)
Nov 21, 2013 3.491 3.665 3.403 3.656 0 +0.17(+4.75%)
Nov 20, 2013 3.325 3.560 3.316 3.491 0 +0.18(+5.54%)
Nov 19, 2013 3.220 3.325 3.065 3.307 0 +0.09(+2.71%)
Nov 18, 2013 3.133 3.368 3.124 3.220 0 -0.01(-0.27%)
Nov 15, 2013 3.089 3.238 3.089 3.229 0 +0.14(+4.52%)
Nov 14, 2013 3.124 3.185 3.073 3.089 0 +0.00(+0.00%)
Nov 12, 2013 3.107 3.194 3.011 3.089 0 -0.09(-2.75%)
Nov 11, 2013 3.046 3.316 3.046 3.177 0 -0.21(-6.19%)
Nov 08, 2013 3.526 3.656 3.063 3.386 0 -0.13(-3.72%)
Nov 07, 2013 3.735 3.735 3.447 3.517 0 -0.16(-4.28%)
Nov 06, 2013 3.683 3.787 3.604 3.674 0 -0.05(-1.41%)
Nov 05, 2013 3.726 3.770 3.665 3.726 0 -0.01(-0.23%)
Nov 04, 2013 3.831 3.831 3.665 3.735 0 -0.03(-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.