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

Information Svcs Group (NQ: III )

3.120 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2022 5.987 6.056 5.904 5.932 259,763 -0.09(-1.53%)
May 27, 2022 5.803 6.038 5.803 6.024 171,678 +0.21(+3.65%)
May 26, 2022 5.536 5.826 5.508 5.812 271,777 +0.30(+5.52%)
May 25, 2022 5.388 5.591 5.351 5.508 205,517 +0.12(+2.22%)
May 24, 2022 5.628 5.660 5.333 5.388 265,580 -0.32(-5.65%)
May 23, 2022 5.747 5.840 5.674 5.711 1,481,116 -0.04(-0.64%)
May 20, 2022 5.867 5.867 5.618 5.747 164,092 -0.01(-0.16%)
May 19, 2022 5.729 5.849 5.729 5.757 171,461 -0.05(-0.79%)
May 18, 2022 5.950 5.968 5.734 5.803 153,620 -0.18(-2.93%)
May 17, 2022 5.932 6.024 5.876 5.978 225,780 +0.17(+2.85%)
May 16, 2022 5.775 5.922 5.674 5.812 242,746 +0.00(+0.00%)
May 13, 2022 5.895 6.236 5.784 5.812 549,009 -0.14(-2.32%)
May 12, 2022 5.701 5.971 5.618 5.950 406,481 +0.17(+3.03%)
May 11, 2022 5.729 6.051 5.720 5.775 629,174 +0.06(+0.97%)
May 10, 2022 5.582 6.033 5.582 5.720 553,294 +0.41(+7.63%)
May 09, 2022 5.305 5.416 5.250 5.315 461,119 -0.14(-2.53%)
May 06, 2022 5.471 5.492 5.268 5.453 611,047 -0.06(-1.17%)
May 05, 2022 5.665 5.720 5.436 5.517 1,219,369 -0.22(-3.85%)
May 04, 2022 5.692 5.757 5.508 5.738 211,257 +0.05(+0.81%)
May 03, 2022 5.922 5.922 5.655 5.692 287,657 -0.17(-2.98%)
May 02, 2022 5.757 5.867 5.683 5.867 1,097,706 +0.09(+1.59%)
Apr 29, 2022 5.720 5.886 5.665 5.775 322,302 -0.03(-0.48%)
Apr 28, 2022 5.646 5.821 5.517 5.803 399,172 +0.22(+3.96%)
Apr 27, 2022 5.609 5.692 5.563 5.582 164,968 -0.04(-0.66%)
Apr 26, 2022 5.803 5.803 5.586 5.618 168,734 -0.20(-3.48%)
Apr 25, 2022 5.738 5.849 5.711 5.821 218,664 -0.03(-0.47%)
Apr 22, 2022 5.996 6.070 5.812 5.849 212,208 -0.24(-3.93%)
Apr 21, 2022 6.254 6.272 6.070 6.088 155,387 -0.09(-1.49%)
Apr 20, 2022 6.024 6.291 6.024 6.180 191,103 +0.07(+1.21%)
Apr 19, 2022 5.766 6.120 5.757 6.107 325,945 +0.39(+6.76%)
Apr 18, 2022 6.097 6.111 5.669 5.720 382,106 -0.43(-7.04%)
Apr 14, 2022 6.134 6.236 6.107 6.153 215,171 +0.02(+0.30%)
Apr 13, 2022 6.088 6.236 6.079 6.134 161,532 +0.04(+0.60%)
Apr 12, 2022 6.236 6.254 6.042 6.097 223,129 +0.05(+0.76%)
Apr 11, 2022 6.134 6.291 5.996 6.051 306,717 -0.06(-0.90%)
Apr 08, 2022 6.171 6.213 6.088 6.107 151,517 -0.10(-1.63%)
Apr 07, 2022 6.217 6.291 6.097 6.208 171,935 -0.03(-0.44%)
Apr 06, 2022 6.162 6.273 6.088 6.236 228,723 -0.02(-0.29%)
Apr 05, 2022 6.365 6.374 6.217 6.254 182,663 -0.16(-2.44%)
Apr 04, 2022 6.309 6.521 6.291 6.411 216,741 +0.08(+1.31%)
Apr 01, 2022 6.328 6.383 6.272 6.328 315,692 +0.06(+0.88%)
Mar 31, 2022 6.447 6.475 6.263 6.272 485,881 -0.13(-2.01%)
Mar 30, 2022 6.586 6.586 6.295 6.401 295,195 -0.21(-3.20%)
Mar 29, 2022 6.457 6.650 6.420 6.613 356,189 +0.27(+4.21%)
Mar 28, 2022 6.318 6.420 6.254 6.346 524,470 +0.09(+1.47%)
Mar 25, 2022 6.733 6.733 6.190 6.254 955,458 -0.58(-8.49%)
Mar 24, 2022 6.613 6.908 6.521 6.834 299,899 +0.21(+3.20%)
Mar 23, 2022 6.770 6.830 6.604 6.622 292,469 -0.21(-3.10%)
Mar 22, 2022 6.687 6.862 6.586 6.834 220,774 +0.15(+2.20%)
Mar 21, 2022 6.696 6.917 6.606 6.687 224,712 -0.01(-0.14%)
Mar 18, 2022 6.668 7.069 6.650 6.696 624,309 +0.13(+1.96%)
Mar 17, 2022 6.576 6.705 6.475 6.567 231,057 +0.02(+0.28%)
Mar 16, 2022 6.668 6.824 6.466 6.549 322,681 -0.03(-0.42%)
Mar 15, 2022 5.980 6.604 5.980 6.576 342,100 +0.57(+9.47%)
Mar 14, 2022 6.668 6.668 5.998 6.008 723,904 -0.68(-10.15%)
Mar 11, 2022 6.741 6.851 6.549 6.686 428,760 -0.07(-1.09%)
Mar 10, 2022 6.806 6.806 6.530 6.760 238,419 -0.09(-1.34%)
Mar 09, 2022 6.494 6.861 6.466 6.851 453,447 +0.52(+8.26%)
Mar 08, 2022 6.118 6.548 6.108 6.329 621,145 +0.21(+3.45%)
Mar 07, 2022 6.842 6.870 6.118 6.118 390,167 -0.76(-11.07%)
Mar 04, 2022 7.007 7.007 6.714 6.879 432,717 -0.20(-2.85%)
Mar 03, 2022 6.943 7.117 6.861 7.081 226,205 +0.17(+2.39%)
Mar 02, 2022 6.650 6.939 6.604 6.916 343,161 +0.28(+4.14%)
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.