Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.095 -0.025 (-0.80%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 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 29, 2010 3.029 3.212 2.881 3.169 230,026 +0.15(+4.91%)
Jan 28, 2010 3.003 3.055 2.863 3.020 174,883 +0.06(+2.06%)
Jan 27, 2010 2.854 3.011 2.854 2.959 221,908 +0.10(+3.67%)
Jan 26, 2010 2.881 2.968 2.819 2.854 40,923 -0.03(-1.21%)
Jan 25, 2010 2.811 2.950 2.767 2.889 79,158 +0.08(+2.80%)
Jan 22, 2010 2.907 2.907 2.750 2.811 66,770 -0.03(-0.92%)
Jan 21, 2010 2.872 2.889 2.837 2.837 38,500 -0.03(-1.22%)
Jan 20, 2010 2.819 2.915 2.793 2.872 73,615 +0.03(+1.23%)
Jan 19, 2010 2.819 2.863 2.802 2.837 18,779 +0.03(+0.93%)
Jan 15, 2010 2.854 2.811 2.811 2.811 47,771 -0.01(-0.31%)
Jan 14, 2010 2.889 2.889 2.802 2.819 13,258 +0.03(+0.94%)
Jan 13, 2010 2.802 2.837 2.785 2.793 28,996 -0.02(-0.62%)
Jan 12, 2010 2.758 2.828 2.689 2.811 53,488 +0.04(+1.58%)
Jan 11, 2010 2.968 2.968 2.750 2.767 39,902 -0.19(-6.49%)
Jan 08, 2010 2.846 3.055 2.846 2.959 41,717 +0.10(+3.67%)
Jan 07, 2010 2.968 3.020 2.776 2.854 131,305 +0.16(+5.83%)
Jan 06, 2010 2.741 2.881 2.680 2.697 31,767 -0.03(-1.28%)
Jan 05, 2010 2.872 2.872 2.732 2.732 19,161 -0.15(-5.15%)
Jan 04, 2010 2.785 2.968 2.785 2.881 32,347 +0.11(+4.10%)
Dec 31, 2009 2.654 2.767 2.767 2.767 34,941 +0.12(+4.62%)
Dec 30, 2009 2.723 2.854 2.592 2.645 57,799 -0.09(-3.19%)
Dec 29, 2009 2.881 2.977 2.723 2.732 25,037 -0.14(-4.86%)
Dec 28, 2009 2.854 2.881 2.811 2.872 24,191 +0.10(+3.46%)
Dec 24, 2009 2.732 2.811 2.706 2.776 7,470 +0.05(+1.92%)
Dec 23, 2009 2.697 2.750 2.645 2.723 15,039 +0.07(+2.63%)
Dec 22, 2009 2.811 2.872 2.627 2.654 32,990 -0.17(-5.88%)
Dec 21, 2009 2.811 2.889 2.793 2.819 34,926 +0.01(+0.31%)
Dec 18, 2009 2.610 2.863 2.610 2.811 274,431 +0.21(+8.05%)
Dec 17, 2009 2.592 2.636 2.566 2.601 21,512 +0.00(+0.00%)
Dec 16, 2009 2.505 2.688 2.505 2.601 92,923 +0.10(+4.20%)
Dec 15, 2009 2.584 2.619 2.488 2.496 76,084 -0.08(-3.05%)
Dec 14, 2009 2.654 2.881 2.549 2.575 55,511 -0.05(-1.99%)
Dec 11, 2009 2.706 2.793 2.592 2.627 109,770 -0.07(-2.59%)
Dec 10, 2009 2.741 2.767 2.671 2.697 29,726 -0.05(-1.90%)
Dec 09, 2009 2.758 2.811 2.741 2.750 37,531 +0.01(+0.32%)
Dec 08, 2009 2.881 2.915 2.732 2.741 43,008 -0.20(-6.82%)
Dec 07, 2009 2.950 3.003 2.933 2.942 32,787 +0.01(+0.30%)
Dec 04, 2009 2.854 2.959 2.811 2.933 35,738 +0.17(+5.99%)
Dec 03, 2009 2.933 2.933 2.750 2.767 12,133 -0.16(-5.37%)
Dec 02, 2009 2.881 2.968 2.837 2.924 14,210 +0.03(+1.21%)
Dec 01, 2009 2.828 2.933 2.828 2.889 23,510 +0.08(+2.80%)
Nov 30, 2009 2.732 2.872 2.732 2.811 86,529 +0.10(+3.87%)
Nov 27, 2009 2.863 2.863 2.706 2.706 33,100 -0.09(-3.13%)
Nov 25, 2009 2.837 2.985 2.793 2.793 20,318 -0.03(-1.23%)
Nov 24, 2009 2.977 2.977 2.793 2.828 45,879 -0.14(-4.71%)
Nov 23, 2009 2.950 2.977 2.863 2.968 28,579 +0.04(+1.49%)
Nov 20, 2009 2.741 2.924 2.732 2.924 91,286 +0.19(+7.03%)
Nov 19, 2009 2.776 2.863 2.732 2.732 81,739 -0.03(-0.95%)
Nov 18, 2009 2.863 2.863 2.732 2.758 93,464 -0.10(-3.36%)
Nov 17, 2009 2.872 2.977 2.785 2.854 69,964 -0.07(-2.39%)
Nov 16, 2009 3.125 3.142 2.863 2.924 163,093 -0.15(-4.83%)
Nov 13, 2009 3.020 3.081 2.959 3.073 32,263 +0.10(+3.53%)
Nov 12, 2009 3.073 3.142 2.889 2.968 54,240 -0.11(-3.68%)
Nov 11, 2009 2.985 3.177 2.985 3.081 36,129 +0.11(+3.82%)
Nov 10, 2009 2.793 3.046 2.793 2.968 49,334 +0.17(+5.92%)
Nov 09, 2009 2.793 2.950 2.793 2.802 121,103 +0.03(+0.94%)
Nov 06, 2009 2.854 2.872 2.758 2.776 57,249 -0.10(-3.34%)
Nov 05, 2009 2.915 2.968 2.741 2.872 241,670 -0.03(-1.20%)
Nov 04, 2009 3.046 3.212 2.907 2.907 131,246 -0.15(-4.86%)
Nov 03, 2009 3.055 3.099 2.994 3.055 73,846 -0.03(-0.85%)
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.