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

Information Svcs Group (NQ: III )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2012 1.117 1.135 1.117 1.130 6,644 +0.00(+0.00%)
Jul 30, 2012 1.100 1.135 1.100 1.130 7,790 -0.00(-0.38%)
Jul 27, 2012 1.117 1.135 1.117 1.135 8,305 -0.00(-0.01%)
Jul 26, 2012 1.091 1.135 1.091 1.135 6,457 +0.03(+2.36%)
Jul 25, 2012 1.109 1.135 1.109 1.109 10,005 +0.01(+0.79%)
Jul 24, 2012 1.117 1.152 1.100 1.100 17,421 -0.02(-1.95%)
Jul 23, 2012 1.120 1.170 1.100 1.122 36,506 +0.01(+1.19%)
Jul 20, 2012 1.109 1.161 1.109 1.109 21,760 -0.06(-5.22%)
Jul 18, 2012 1.143 1.170 1.170 1.170 43,647 +0.03(+2.29%)
Jul 17, 2012 1.205 1.205 1.091 1.143 47,930 -0.04(-3.32%)
Jul 16, 2012 1.178 1.205 1.178 1.183 7,446 +0.00(+0.37%)
Jul 13, 2012 1.161 1.196 1.152 1.178 20,901 +0.03(+3.05%)
Jul 12, 2012 1.109 1.196 1.100 1.143 48,115 -0.02(-1.87%)
Jul 11, 2012 1.161 1.174 1.152 1.165 63,269 -0.00(-0.37%)
Jul 10, 2012 1.170 1.179 1.126 1.170 88,440 +0.01(+0.75%)
Jul 09, 2012 1.170 1.170 1.152 1.161 17,343 +0.00(+0.00%)
Jul 06, 2012 1.100 1.161 1.100 1.161 63,925 +0.04(+3.91%)
Jul 05, 2012 1.100 1.152 1.100 1.117 45,824 -0.03(-3.03%)
Jul 03, 2012 1.143 1.170 1.117 1.152 18,682 +0.04(+3.94%)
Jul 02, 2012 1.126 1.170 1.109 1.109 70,283 -0.01(-0.78%)
Jun 29, 2012 1.117 1.187 1.021 1.117 46,880 +0.00(+0.00%)
Jun 28, 2012 1.197 1.205 1.100 1.117 52,145 -0.06(-5.18%)
Jun 27, 2012 1.152 1.205 1.135 1.178 17,794 +0.03(+3.05%)
Jun 26, 2012 1.161 1.161 1.091 1.143 57,337 +0.02(+1.55%)
Jun 25, 2012 1.126 1.161 1.126 1.126 74,106 -0.01(-0.77%)
Jun 22, 2012 1.109 1.135 1.109 1.135 38,152 +0.00(+0.00%)
Jun 21, 2012 1.152 1.187 1.117 1.135 13,890 +0.00(+0.00%)
Jun 20, 2012 1.091 1.143 1.091 1.135 166,473 +0.03(+3.17%)
Jun 19, 2012 1.091 1.135 1.091 1.100 68,855 +0.03(+2.44%)
Jun 18, 2012 1.056 1.100 1.047 1.074 122,149 +0.02(+1.65%)
Jun 15, 2012 1.091 1.100 1.030 1.056 63,859 -0.06(-5.47%)
Jun 14, 2012 1.100 1.117 1.091 1.117 2,634 +0.03(+2.40%)
Jun 13, 2012 1.091 1.126 1.091 1.091 4,343 -0.01(-0.79%)
Jun 12, 2012 1.100 1.126 1.091 1.100 28,809 +0.00(+0.00%)
Jun 11, 2012 1.109 1.126 1.100 1.100 25,317 +0.01(+0.80%)
Jun 08, 2012 1.109 1.126 1.091 1.091 2,333 -0.04(-3.85%)
Jun 07, 2012 1.135 1.135 1.126 1.135 1,718 +0.00(+0.00%)
Jun 06, 2012 1.091 1.143 1.091 1.135 31,669 +0.04(+4.00%)
Jun 05, 2012 1.100 1.135 1.091 1.091 73,410 +0.00(+0.00%)
Jun 04, 2012 1.117 1.130 1.091 1.091 17,137 -0.01(-0.79%)
Jun 01, 2012 1.143 1.143 1.091 1.100 11,607 -0.05(-4.55%)
May 31, 2012 1.135 1.170 1.091 1.152 93,840 +0.03(+3.12%)
May 30, 2012 1.117 1.117 1.091 1.117 27,858 +0.00(+0.00%)
May 29, 2012 1.135 1.143 1.117 1.117 28,167 +0.01(+0.79%)
May 25, 2012 1.135 1.213 1.109 1.109 13,629 +0.00(+0.00%)
May 24, 2012 1.135 1.174 1.109 1.109 25,835 +0.00(+0.00%)
May 23, 2012 1.135 1.143 1.109 1.109 51,691 -0.04(-3.79%)
May 22, 2012 1.109 1.196 1.109 1.152 95,286 +0.02(+1.55%)
May 21, 2012 1.117 1.143 1.091 1.135 18,372 -0.01(-0.77%)
May 18, 2012 1.152 1.170 1.135 1.143 49,108 +0.00(+0.00%)
May 17, 2012 1.152 1.161 1.143 1.143 19,475 -0.02(-1.50%)
May 16, 2012 1.161 1.178 1.161 1.161 21,308 -0.03(-2.21%)
May 15, 2012 1.143 1.205 1.143 1.187 25,826 +0.01(+0.74%)
May 14, 2012 1.152 1.178 1.091 1.178 69,141 +0.03(+2.27%)
May 11, 2012 1.135 1.170 1.135 1.152 29,098 +0.02(+1.54%)
May 10, 2012 1.100 1.176 1.100 1.135 32,647 -0.04(-3.70%)
May 09, 2012 1.222 1.222 1.135 1.178 54,380 -0.05(-4.26%)
May 08, 2012 1.187 1.283 1.187 1.231 84,622 +0.02(+1.44%)
May 07, 2012 1.196 1.257 1.161 1.213 49,089 +0.02(+1.46%)
May 04, 2012 1.248 1.283 1.187 1.196 30,702 -0.04(-3.52%)
May 03, 2012 1.248 1.248 1.196 1.240 6,873 +0.02(+1.43%)
May 02, 2012 1.187 1.231 1.187 1.222 27,815 +0.02(+1.45%)
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.