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 -0.060 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2008 3.710 3.736 3.710 3.719 7,927 -0.02(-0.47%)
Jul 30, 2008 3.771 3.841 3.710 3.736 10,502 +0.01(+0.23%)
Jul 29, 2008 3.727 3.771 3.701 3.727 24,524 +0.01(+0.23%)
Jul 28, 2008 3.788 3.788 3.684 3.719 35,628 -0.02(-0.47%)
Jul 25, 2008 3.780 3.788 3.736 3.736 9,350 -0.02(-0.47%)
Jul 24, 2008 3.762 3.762 3.710 3.753 16,670 +0.00(+0.00%)
Jul 23, 2008 3.719 3.762 3.719 3.753 8,154 +0.04(+1.18%)
Jul 22, 2008 3.666 3.727 3.614 3.710 35,982 +0.02(+0.47%)
Jul 21, 2008 3.675 3.753 3.657 3.692 29,237 +0.02(+0.47%)
Jul 18, 2008 3.675 3.753 3.605 3.675 160,634 -0.02(-0.47%)
Jul 17, 2008 3.710 3.719 3.623 3.692 61,881 -0.04(-1.17%)
Jul 16, 2008 3.841 3.876 3.457 3.736 422,836 -0.16(-4.04%)
Jul 15, 2008 3.841 4.042 3.788 3.893 46,132 -0.01(-0.22%)
Jul 14, 2008 3.815 3.963 3.815 3.902 55,796 +0.07(+1.82%)
Jul 11, 2008 3.797 4.042 3.780 3.832 147,414 -0.02(-0.45%)
Jul 10, 2008 3.849 3.867 3.815 3.849 28,067 -0.03(-0.90%)
Jul 09, 2008 3.884 4.172 3.797 3.884 95,750 -0.03(-0.89%)
Jul 08, 2008 3.980 4.007 3.797 3.919 285,607 -0.03(-0.66%)
Jul 07, 2008 4.138 4.138 3.884 3.945 177,437 -0.16(-3.83%)
Jul 04, 2008 4.172 4.172 4.103 4.103 15,732 +0.00(+0.00%)
Jul 03, 2008 4.172 4.172 4.103 4.103 15,732 -0.03(-0.84%)
Jul 02, 2008 4.181 4.181 4.050 4.138 71,404 -0.03(-0.63%)
Jul 01, 2008 4.111 4.216 4.015 4.164 61,368 -0.03(-0.63%)
Jun 30, 2008 4.303 4.303 4.085 4.190 171,694 +0.11(+2.78%)
Jun 27, 2008 4.146 4.286 4.076 4.076 3,126,371 -0.19(-4.50%)
Jun 26, 2008 4.207 4.277 4.120 4.268 117,176 +0.00(+0.00%)
Jun 25, 2008 4.199 4.347 4.190 4.268 139,298 +0.08(+1.87%)
Jun 24, 2008 4.207 4.356 4.164 4.190 327,927 -0.08(-1.84%)
Jun 23, 2008 4.225 4.277 4.181 4.268 52,812 +0.00(+0.00%)
Jun 20, 2008 4.251 4.277 4.172 4.268 115,548 -0.01(-0.20%)
Jun 19, 2008 4.277 4.364 4.234 4.277 253,514 -0.03(-0.61%)
Jun 18, 2008 4.242 4.303 4.190 4.303 28,775 +0.03(+0.61%)
Jun 17, 2008 4.277 4.303 4.251 4.277 50,145 -0.02(-0.41%)
Jun 16, 2008 4.234 4.312 4.059 4.295 44,284 +0.05(+1.23%)
Jun 13, 2008 4.216 4.356 4.042 4.242 88,044 +0.05(+1.25%)
Jun 12, 2008 4.155 4.303 4.103 4.190 43,344 +0.06(+1.48%)
Jun 11, 2008 4.234 4.277 4.120 4.129 42,245 -0.12(-2.87%)
Jun 10, 2008 4.190 4.286 3.902 4.251 102,102 +0.07(+1.67%)
Jun 09, 2008 4.050 4.207 3.876 4.181 130,449 +0.10(+2.35%)
Jun 06, 2008 4.172 4.251 4.068 4.085 67,424 -0.13(-3.11%)
Jun 05, 2008 4.120 4.251 4.059 4.216 76,736 +0.10(+2.33%)
Jun 04, 2008 4.207 4.234 4.024 4.120 353,881 -0.11(-2.68%)
Jun 03, 2008 4.338 4.338 4.181 4.234 77,697 -0.08(-1.82%)
Jun 02, 2008 4.242 4.356 4.155 4.312 145,895 +0.06(+1.44%)
May 30, 2008 4.417 4.417 4.242 4.251 246,094 -0.17(-3.94%)
May 29, 2008 4.356 4.495 4.303 4.426 375,265 +0.07(+1.60%)
May 28, 2008 4.364 4.364 4.234 4.356 754,885 +0.04(+1.01%)
May 27, 2008 4.216 4.364 4.172 4.312 106,062 +0.10(+2.49%)
May 26, 2008 4.347 4.373 4.164 4.207 53,406 +0.00(+0.00%)
May 23, 2008 4.347 4.373 4.164 4.207 53,406 -0.17(-3.79%)
May 22, 2008 4.225 4.373 4.155 4.373 52,041 +0.17(+4.16%)
May 21, 2008 4.286 4.321 4.199 4.199 109,142 +0.01(+0.21%)
May 20, 2008 4.172 4.286 4.129 4.190 55,577 -0.01(-0.21%)
May 19, 2008 4.242 4.295 4.138 4.199 79,361 -0.05(-1.23%)
May 16, 2008 4.399 4.399 4.234 4.251 185,899 -0.05(-1.22%)
May 15, 2008 4.399 4.487 4.277 4.303 24,285 -0.10(-2.38%)
May 14, 2008 4.408 4.495 4.338 4.408 114,478 +0.00(+0.00%)
May 13, 2008 4.408 4.731 4.356 4.408 257,480 +0.00(+0.00%)
May 12, 2008 4.321 4.408 4.321 4.408 53,416 +0.11(+2.64%)
May 09, 2008 4.277 4.356 4.260 4.295 18,867 -0.03(-0.61%)
May 08, 2008 4.399 4.399 4.251 4.321 58,316 -0.04(-1.00%)
May 07, 2008 4.557 4.557 4.364 4.364 271,441 -0.17(-3.85%)
May 06, 2008 4.347 4.574 4.347 4.539 70,096 +0.17(+3.79%)
May 05, 2008 4.391 4.522 4.364 4.373 54,248 -0.02(-0.40%)
May 02, 2008 4.539 4.539 4.382 4.391 142,154 -0.06(-1.37%)
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.