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

Information Svcs Group (NQ: III )

3.115 -0.055 (-1.74%)
Streaming Delayed Price Updated: 1:14 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 (%)
Sep 30, 2011 0.9165 0.9951 0.8397 0.9253 21,556 +0.02(+1.92%)
Sep 29, 2011 0.9515 0.9689 0.8441 0.9078 79,516 +0.02(+1.96%)
Sep 28, 2011 0.8205 0.9165 0.8040 0.8904 471,542 +0.02(+2.00%)
Sep 27, 2011 0.8729 0.9427 0.8031 0.8729 717,154 +0.01(+1.02%)
Sep 26, 2011 0.8816 0.8817 0.8519 0.8641 111,674 -0.04(-4.82%)
Sep 23, 2011 0.9253 0.9864 0.8991 0.9078 41,128 -0.01(-0.95%)
Sep 22, 2011 0.9602 1.013 0.9078 0.9165 663,840 -0.05(-5.41%)
Sep 21, 2011 1.056 1.074 0.9602 0.9689 69,127 -0.12(-11.20%)
Sep 20, 2011 1.161 1.257 1.061 1.091 398,630 -0.04(-3.85%)
Sep 19, 2011 1.196 1.222 1.135 1.135 16,848 -0.10(-8.45%)
Sep 16, 2011 1.196 1.283 1.187 1.240 64,936 +0.03(+2.90%)
Sep 15, 2011 1.196 1.240 1.196 1.205 35,284 -0.01(-0.72%)
Sep 14, 2011 1.152 1.222 1.152 1.213 40,863 +0.10(+9.45%)
Sep 13, 2011 1.126 1.240 1.013 1.109 47,313 +0.02(+1.60%)
Sep 12, 2011 1.091 1.231 1.074 1.091 54,218 -0.08(-7.06%)
Sep 09, 2011 1.143 1.240 1.135 1.174 47,356 -0.00(-0.37%)
Sep 08, 2011 1.161 1.257 1.100 1.178 42,756 -0.01(-0.74%)
Sep 07, 2011 1.187 1.222 1.143 1.187 52,965 +0.03(+3.03%)
Sep 06, 2011 1.065 1.205 1.065 1.152 63,921 +0.07(+6.45%)
Sep 02, 2011 1.117 1.222 1.030 1.082 58,098 -0.05(-4.62%)
Aug 31, 2011 1.109 1.135 1.135 1.135 123,267 +0.00(+0.00%)
Aug 30, 2011 1.135 1.161 1.091 1.135 548,551 +0.07(+6.56%)
Aug 29, 2011 1.030 1.135 1.030 1.065 139,456 +0.10(+9.91%)
Aug 26, 2011 0.9602 0.9689 0.9165 0.9689 204,427 -0.02(-1.77%)
Aug 25, 2011 0.9602 1.039 0.9602 0.9864 53,156 +0.01(+0.89%)
Aug 24, 2011 0.9340 1.047 0.8904 0.9776 139,517 +0.03(+3.70%)
Aug 23, 2011 0.8642 1.222 0.8642 0.9427 217,074 +0.11(+13.68%)
Aug 22, 2011 0.9165 0.9209 0.8293 0.8293 150,042 -0.08(-8.65%)
Aug 19, 2011 1.021 1.047 0.7415 0.9078 277,164 -0.13(-12.61%)
Aug 18, 2011 1.030 1.111 0.9951 1.039 57,216 -0.06(-5.56%)
Aug 17, 2011 1.135 1.135 1.100 1.100 30,339 -0.02(-1.56%)
Aug 16, 2011 1.135 1.143 1.101 1.117 12,306 +0.00(+0.00%)
Aug 15, 2011 1.074 1.161 1.074 1.117 53,944 +0.03(+2.40%)
Aug 12, 2011 1.135 1.213 1.091 1.091 727,554 +0.03(+2.46%)
Aug 11, 2011 1.047 1.065 0.9776 1.065 164,891 +0.02(+1.69%)
Aug 10, 2011 1.091 1.135 1.047 1.047 216,986 -0.12(-10.47%)
Aug 09, 2011 1.205 1.318 1.047 1.170 93,945 -0.11(-8.84%)
Aug 08, 2011 1.309 1.318 1.152 1.283 447,631 +0.00(+0.00%)
Aug 05, 2011 1.309 1.344 1.266 1.283 21,979 -0.03(-2.00%)
Aug 04, 2011 1.336 1.348 1.266 1.309 37,106 -0.07(-5.06%)
Aug 03, 2011 1.397 1.403 1.379 1.379 15,104 +0.01(+0.64%)
Aug 02, 2011 1.388 1.397 1.370 1.370 6,186 +0.00(+0.00%)
Aug 01, 2011 1.414 1.474 1.362 1.370 3,560 -0.05(-3.68%)
Jul 29, 2011 1.370 1.475 1.327 1.423 23,261 +0.05(+3.82%)
Jul 28, 2011 1.405 1.475 1.344 1.370 9,570 -0.02(-1.26%)
Jul 27, 2011 1.466 1.484 1.344 1.388 12,431 -0.07(-4.79%)
Jul 26, 2011 1.484 1.510 1.458 1.458 28,836 -0.03(-1.76%)
Jul 25, 2011 1.466 1.510 1.460 1.484 24,297 +0.03(+1.80%)
Jul 22, 2011 1.440 1.475 1.379 1.458 144,385 +0.07(+5.03%)
Jul 21, 2011 1.327 1.432 1.240 1.388 129,970 +0.07(+5.30%)
Jul 20, 2011 1.405 1.475 1.318 1.318 370,477 -0.08(-5.63%)
Jul 19, 2011 1.344 1.397 1.283 1.397 3,798,486 +0.06(+4.58%)
Jul 18, 2011 1.309 1.379 1.292 1.336 29,615 +0.10(+8.51%)
Jul 15, 2011 1.240 1.336 1.231 1.231 306,731 -0.05(-4.08%)
Jul 14, 2011 1.344 1.379 1.248 1.283 37,573 -0.03(-2.00%)
Jul 13, 2011 1.362 1.405 1.292 1.309 182,944 -0.04(-3.23%)
Jul 12, 2011 1.375 1.432 1.353 1.353 27,327 -0.04(-3.13%)
Jul 11, 2011 1.484 1.528 1.379 1.397 23,771 -0.10(-6.98%)
Jul 08, 2011 1.475 1.501 1.449 1.501 7,408 -0.02(-1.15%)
Jul 07, 2011 1.484 1.519 1.449 1.519 17,413 +0.03(+1.75%)
Jul 06, 2011 1.466 1.536 1.466 1.493 18,414 +0.02(+1.18%)
Jul 05, 2011 1.571 1.571 1.475 1.475 14,829 -0.07(-4.52%)
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.