Skip to main content

Information Svcs Group (NQ: III )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.595 3.613 3.534 3.578 0 -0.03(-0.97%)
Nov 27, 2013 3.587 3.622 3.543 3.613 0 +0.03(+0.73%)
Nov 26, 2013 3.517 3.622 3.421 3.587 0 +0.03(+0.98%)
Nov 25, 2013 3.595 3.613 3.535 3.552 0 -0.06(-1.69%)
Nov 22, 2013 3.683 3.691 3.543 3.613 0 -0.04(-1.19%)
Nov 21, 2013 3.491 3.665 3.403 3.656 0 +0.17(+4.75%)
Nov 20, 2013 3.325 3.560 3.316 3.491 0 +0.18(+5.54%)
Nov 19, 2013 3.220 3.325 3.065 3.307 0 +0.09(+2.71%)
Nov 18, 2013 3.133 3.368 3.124 3.220 0 -0.01(-0.27%)
Nov 15, 2013 3.089 3.238 3.089 3.229 0 +0.14(+4.52%)
Nov 14, 2013 3.124 3.185 3.073 3.089 0 +0.00(+0.00%)
Nov 12, 2013 3.107 3.194 3.011 3.089 0 -0.09(-2.75%)
Nov 11, 2013 3.046 3.316 3.046 3.177 0 -0.21(-6.19%)
Nov 08, 2013 3.526 3.656 3.063 3.386 0 -0.13(-3.72%)
Nov 07, 2013 3.735 3.735 3.447 3.517 0 -0.16(-4.28%)
Nov 06, 2013 3.683 3.787 3.604 3.674 0 -0.05(-1.41%)
Nov 05, 2013 3.726 3.770 3.665 3.726 0 -0.01(-0.23%)
Nov 04, 2013 3.831 3.831 3.665 3.735 0 -0.03(-0.93%)
Nov 01, 2013 3.718 3.831 3.709 3.770 0 +0.05(+1.41%)
Oct 31, 2013 3.683 3.750 3.560 3.718 0 +0.03(+0.71%)
Oct 30, 2013 3.630 3.709 3.534 3.691 0 +0.06(+1.68%)
Oct 29, 2013 3.630 3.735 3.604 3.630 0 -0.03(-0.95%)
Oct 28, 2013 3.875 3.910 3.473 3.665 0 -0.23(-5.83%)
Oct 25, 2013 3.979 4.049 3.883 3.892 0 -0.08(-1.98%)
Oct 24, 2013 3.953 4.049 3.936 3.971 0 +0.01(+0.22%)
Oct 23, 2013 3.918 4.014 3.910 3.962 0 -0.01(-0.22%)
Oct 22, 2013 3.988 4.058 3.936 3.971 0 -0.01(-0.22%)
Oct 21, 2013 3.918 4.075 3.796 3.979 0 +0.07(+1.79%)
Oct 18, 2013 3.831 3.927 3.805 3.910 292,242 +0.10(+2.75%)
Oct 17, 2013 3.796 3.831 3.700 3.805 0 -0.01(-0.23%)
Oct 16, 2013 3.665 3.840 3.629 3.814 0 +0.18(+5.05%)
Oct 15, 2013 3.569 3.656 3.499 3.630 0 +0.06(+1.71%)
Oct 14, 2013 3.595 3.595 3.430 3.569 0 -0.03(-0.73%)
Oct 11, 2013 3.517 3.604 3.473 3.595 0 +0.10(+3.00%)
Oct 10, 2013 3.351 3.526 3.351 3.491 0 +0.11(+3.36%)
Oct 09, 2013 3.412 3.512 3.194 3.377 0 -0.10(-2.76%)
Oct 08, 2013 3.613 3.656 3.403 3.473 0 -0.15(-4.10%)
Oct 07, 2013 3.534 3.622 3.508 3.622 0 -0.03(-0.95%)
Oct 04, 2013 3.726 3.735 3.622 3.656 0 -0.06(-1.64%)
Oct 03, 2013 3.857 3.875 3.622 3.718 0 -0.09(-2.29%)
Oct 02, 2013 3.752 3.883 3.675 3.805 0 +0.06(+1.63%)
Oct 01, 2013 3.595 3.744 3.491 3.744 0 -0.07(-1.83%)
Sep 27, 2013 3.822 3.822 3.622 3.814 0 -0.01(-0.23%)
Sep 26, 2013 3.761 3.927 3.761 3.822 0 +0.12(+3.30%)
Sep 25, 2013 3.613 3.752 3.613 3.700 0 +0.09(+2.42%)
Sep 24, 2013 3.534 3.665 3.526 3.613 0 +0.10(+2.73%)
Sep 23, 2013 3.447 3.578 3.412 3.517 0 +0.10(+3.07%)
Sep 20, 2013 3.395 3.430 3.264 3.412 0 +0.03(+1.03%)
Sep 19, 2013 3.430 3.447 3.281 3.377 0 -0.05(-1.53%)
Sep 18, 2013 3.403 3.491 3.360 3.430 0 +0.04(+1.29%)
Sep 17, 2013 3.360 3.403 3.342 3.386 0 +0.02(+0.52%)
Sep 16, 2013 3.281 3.447 3.203 3.368 0 +0.17(+5.18%)
Sep 13, 2013 3.211 3.316 3.185 3.203 0 +0.02(+0.55%)
Sep 12, 2013 3.177 3.272 3.098 3.185 0 +0.07(+2.24%)
Sep 11, 2013 3.098 3.177 3.054 3.115 0 +0.03(+1.13%)
Sep 10, 2013 3.002 3.089 3.002 3.081 0 +0.10(+3.22%)
Sep 09, 2013 2.906 2.985 2.880 2.985 0 +0.01(+0.29%)
Sep 06, 2013 3.133 3.133 2.907 2.976 0 -0.13(-4.21%)
Sep 05, 2013 3.133 3.133 3.072 3.107 0 +0.00(+0.00%)
Sep 04, 2013 3.115 3.124 3.028 3.107 0 +0.03(+1.14%)
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.