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

Information Svcs Group (NQ: III )

3.125 +0.025 (+0.81%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 17, 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 (%)
Apr 30, 2012 1.222 1.240 1.187 1.196 15,504 -0.01(-0.72%)
Apr 27, 2012 1.187 1.205 1.179 1.205 52,440 +0.02(+1.47%)
Apr 26, 2012 1.161 1.188 1.161 1.187 6,415 +0.01(+0.75%)
Apr 25, 2012 1.266 1.266 1.135 1.178 68,371 -0.09(-6.90%)
Apr 24, 2012 1.240 1.301 1.240 1.266 59,238 +0.04(+3.57%)
Apr 23, 2012 1.161 1.240 1.143 1.222 109,316 +0.07(+6.06%)
Apr 20, 2012 1.172 1.187 1.143 1.152 14,747 -0.01(-0.75%)
Apr 19, 2012 1.178 1.178 1.152 1.161 10,654 -0.04(-3.62%)
Apr 17, 2012 1.240 1.205 1.205 1.205 11,456 -0.02(-1.43%)
Apr 16, 2012 1.205 1.244 1.196 1.222 30,696 +0.04(+3.70%)
Apr 13, 2012 1.126 1.192 1.126 1.178 16,228 +0.01(+0.75%)
Apr 12, 2012 1.143 1.192 1.091 1.170 42,278 +0.00(+0.00%)
Apr 11, 2012 1.135 1.205 1.135 1.170 55,252 +0.06(+5.51%)
Apr 10, 2012 1.152 1.152 1.109 1.109 393,537 -0.02(-1.55%)
Apr 09, 2012 1.126 1.157 1.109 1.126 12,727 -0.02(-1.52%)
Apr 05, 2012 1.143 1.178 1.143 1.143 9,565 +0.01(+0.76%)
Apr 04, 2012 1.143 1.161 1.135 1.135 42,497 -0.01(-0.76%)
Apr 03, 2012 1.178 1.205 1.143 1.143 31,191 -0.02(-1.50%)
Apr 02, 2012 1.144 1.161 1.126 1.161 75,089 +0.02(+1.53%)
Mar 30, 2012 1.152 1.152 1.109 1.143 46,582 +0.00(+0.00%)
Mar 29, 2012 1.113 1.152 1.113 1.143 50,002 +0.03(+3.15%)
Mar 28, 2012 1.126 1.149 1.091 1.109 400,080 +0.04(+4.10%)
Mar 27, 2012 1.091 1.117 1.065 1.065 15,488 -0.00(-0.41%)
Mar 26, 2012 1.082 1.109 1.065 1.069 10,195 +0.00(+0.00%)
Mar 23, 2012 1.048 1.069 1.039 1.069 101,933 +0.03(+2.85%)
Mar 22, 2012 1.056 1.074 1.040 1.040 117,522 -0.02(-1.57%)
Mar 21, 2012 1.126 1.135 1.056 1.056 49,608 -0.03(-3.20%)
Mar 20, 2012 1.196 1.205 1.091 1.091 139,827 -0.07(-6.01%)
Mar 19, 2012 1.205 1.205 1.143 1.161 15,220 -0.01(-0.75%)
Mar 16, 2012 1.109 1.178 1.109 1.170 65,941 +0.07(+6.35%)
Mar 15, 2012 1.135 1.178 1.091 1.100 32,527 +0.00(+0.00%)
Mar 14, 2012 1.135 1.178 1.091 1.100 23,140 -0.06(-5.26%)
Mar 13, 2012 1.143 1.178 1.143 1.161 9,852 +0.02(+1.53%)
Mar 12, 2012 1.205 1.205 1.100 1.143 365,568 -0.05(-4.38%)
Mar 09, 2012 1.213 1.222 1.196 1.196 28,983 -0.01(-0.72%)
Mar 08, 2012 1.178 1.240 1.178 1.205 191,051 +0.10(+9.14%)
Mar 07, 2012 1.091 1.152 1.091 1.104 10,445 -0.01(-1.21%)
Mar 06, 2012 1.091 1.117 1.091 1.117 11,106 +0.03(+2.39%)
Mar 05, 2012 1.131 1.135 1.091 1.091 8,912 -0.03(-2.35%)
Mar 02, 2012 1.091 1.152 1.091 1.117 17,023 +0.03(+2.41%)
Mar 01, 2012 1.135 1.178 1.091 1.091 39,410 -0.05(-4.58%)
Feb 29, 2012 1.065 1.170 1.065 1.143 72,472 +0.07(+6.50%)
Feb 28, 2012 1.074 1.135 1.047 1.074 13,564 -0.01(-0.81%)
Feb 27, 2012 1.056 1.135 1.056 1.082 32,478 +0.03(+2.48%)
Feb 24, 2012 1.100 1.194 1.056 1.056 33,094 -0.04(-3.96%)
Feb 23, 2012 1.047 1.109 1.047 1.100 19,709 +0.05(+4.99%)
Feb 22, 2012 1.074 1.135 1.004 1.047 81,911 -0.03(-2.44%)
Feb 21, 2012 1.100 1.126 1.030 1.074 74,005 -0.03(-2.38%)
Feb 17, 2012 1.117 1.143 1.082 1.100 49,375 -0.02(-1.56%)
Feb 16, 2012 1.091 1.126 1.065 1.117 59,988 +0.03(+2.40%)
Feb 15, 2012 1.152 1.152 1.065 1.091 49,131 -0.07(-6.01%)
Feb 14, 2012 1.117 1.178 1.117 1.161 37,836 +0.00(+0.00%)
Feb 13, 2012 1.126 1.178 1.117 1.161 49,922 -0.02(-1.48%)
Feb 10, 2012 1.222 1.231 1.161 1.178 33,411 -0.03(-2.17%)
Feb 09, 2012 1.213 1.240 1.205 1.205 37,307 -0.00(-0.07%)
Feb 08, 2012 1.196 1.222 1.196 1.205 12,601 +0.01(+0.80%)
Feb 07, 2012 1.161 1.213 1.161 1.196 14,795 +0.03(+2.24%)
Feb 06, 2012 1.178 1.231 1.170 1.170 23,064 -0.01(-0.74%)
Feb 03, 2012 1.143 1.196 1.135 1.178 11,055 +0.03(+3.05%)
Feb 02, 2012 1.143 1.187 1.135 1.143 45,709 +0.01(+0.77%)
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.