Skip to main content

Information Svcs Group (NQ: III )

3.075 -0.045 (-1.44%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.191 2.299 2.182 2.263 75,251 -0.03(-1.19%)
Apr 29, 2020 2.191 2.317 2.100 2.290 121,482 +0.16(+7.43%)
Apr 28, 2020 2.245 2.245 2.091 2.132 90,887 -0.03(-1.46%)
Apr 27, 2020 2.173 2.263 2.127 2.163 78,259 -0.01(-0.42%)
Apr 24, 2020 2.154 2.218 2.127 2.173 41,094 -0.01(-0.42%)
Apr 23, 2020 2.145 2.272 2.109 2.182 55,797 +0.03(+1.26%)
Apr 22, 2020 2.200 2.200 2.136 2.154 33,811 -0.05(-2.06%)
Apr 21, 2020 2.163 2.200 2.100 2.200 35,322 +0.00(+0.00%)
Apr 20, 2020 2.218 2.299 2.163 2.200 50,275 -0.10(-4.33%)
Apr 17, 2020 2.127 2.335 2.064 2.299 99,864 +0.17(+8.09%)
Apr 16, 2020 2.091 2.145 2.001 2.127 100,959 -0.02(-0.84%)
Apr 15, 2020 2.118 2.182 2.037 2.145 103,874 -0.05(-2.47%)
Apr 14, 2020 2.272 2.317 2.154 2.200 96,270 -0.03(-1.22%)
Apr 13, 2020 2.236 2.354 2.136 2.227 38,347 -0.05(-2.38%)
Apr 09, 2020 2.209 2.372 2.173 2.281 124,499 +0.11(+5.00%)
Apr 08, 2020 1.973 2.182 1.865 2.173 125,040 +0.24(+12.68%)
Apr 07, 2020 1.792 2.145 1.792 1.928 146,260 -0.10(-4.91%)
Apr 06, 2020 1.602 2.055 1.584 2.028 159,019 +0.43(+26.55%)
Apr 03, 2020 1.684 1.820 1.548 1.602 227,125 -0.14(-8.29%)
Apr 02, 2020 1.883 2.046 1.666 1.747 173,375 -0.20(-10.23%)
Apr 01, 2020 2.245 2.263 1.946 1.946 63,589 -0.38(-16.34%)
Mar 31, 2020 2.263 2.354 2.163 2.326 130,971 +0.06(+2.80%)
Mar 30, 2020 2.390 2.390 2.091 2.263 84,912 -0.14(-6.01%)
Mar 27, 2020 2.752 2.756 2.381 2.408 71,805 -0.33(-12.21%)
Mar 26, 2020 2.326 2.743 2.136 2.743 126,634 +0.44(+19.29%)
Mar 25, 2020 2.091 2.408 1.992 2.299 77,754 +0.19(+9.01%)
Mar 24, 2020 2.019 2.263 1.937 2.109 357,269 +0.14(+7.37%)
Mar 23, 2020 2.055 2.462 1.910 1.964 103,029 -0.09(-4.41%)
Mar 20, 2020 2.100 2.118 1.964 2.055 208,456 -0.05(-2.58%)
Mar 19, 2020 1.992 2.245 1.883 2.109 156,047 +0.23(+12.02%)
Mar 18, 2020 1.964 2.064 1.765 1.883 88,761 -0.20(-9.57%)
Mar 17, 2020 1.964 2.091 1.810 2.082 195,366 +0.24(+13.30%)
Mar 16, 2020 1.466 1.992 1.457 1.838 180,344 +0.13(+7.41%)
Mar 13, 2020 1.566 1.774 1.548 1.711 632,217 +0.25(+17.03%)
Mar 12, 2020 2.136 2.227 1.456 1.462 300,530 -0.80(-35.40%)
Mar 11, 2020 2.435 2.461 2.191 2.263 153,284 -0.21(-8.42%)
Mar 10, 2020 2.290 2.535 2.145 2.471 112,913 +0.18(+7.91%)
Mar 09, 2020 2.182 2.444 2.091 2.290 78,427 -0.19(-7.66%)
Mar 06, 2020 2.480 2.589 2.471 2.480 65,398 -0.05(-1.79%)
Mar 05, 2020 2.544 2.788 2.426 2.526 178,960 -0.05(-1.76%)
Mar 04, 2020 2.553 2.689 2.426 2.571 223,776 +0.03(+1.07%)
Mar 03, 2020 2.797 2.865 2.467 2.544 187,989 -0.25(-9.06%)
Mar 02, 2020 2.870 2.901 2.725 2.797 141,804 -0.07(-2.52%)
Feb 28, 2020 2.915 3.013 2.738 2.870 83,183 -0.08(-2.76%)
Feb 27, 2020 2.996 3.105 2.924 2.951 114,429 -0.06(-2.10%)
Feb 26, 2020 2.951 3.069 2.870 3.014 78,004 +0.06(+2.15%)
Feb 25, 2020 2.924 2.996 2.897 2.951 120,315 +0.02(+0.62%)
Feb 24, 2020 2.915 2.997 2.897 2.933 84,070 -0.09(-2.99%)
Feb 21, 2020 3.114 3.141 2.954 3.023 84,509 -0.03(-0.89%)
Feb 20, 2020 3.114 3.159 2.996 3.051 39,305 -0.08(-2.60%)
Feb 19, 2020 3.105 3.141 3.077 3.132 34,280 +0.05(+1.76%)
Feb 18, 2020 3.042 3.168 3.042 3.078 46,023 +0.02(+0.59%)
Feb 14, 2020 3.204 3.214 3.051 3.060 50,816 -0.15(-4.79%)
Feb 13, 2020 3.349 3.349 3.168 3.214 111,253 -0.14(-4.05%)
Feb 12, 2020 3.168 3.407 3.159 3.349 174,209 +0.23(+7.25%)
Feb 11, 2020 2.987 3.164 2.960 3.123 102,149 +0.16(+5.50%)
Feb 10, 2020 2.707 3.096 2.707 2.960 175,005 +0.26(+9.73%)
Feb 07, 2020 2.689 2.716 2.652 2.698 87,381 +0.03(+1.02%)
Feb 06, 2020 2.670 2.707 2.634 2.670 101,820 +0.03(+1.03%)
Feb 05, 2020 2.598 2.670 2.598 2.643 60,220 +0.07(+2.82%)
Feb 04, 2020 2.544 2.625 2.544 2.571 83,856 +0.03(+1.07%)
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.