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 (%)
Jul 29, 2022 6.931 6.941 6.792 6.913 148,855 -0.03(-0.40%)
Jul 28, 2022 6.876 6.950 6.783 6.941 114,897 +0.08(+1.22%)
Jul 27, 2022 6.718 6.876 6.700 6.857 157,006 +0.25(+3.79%)
Jul 26, 2022 6.589 6.644 6.524 6.607 119,699 -0.01(-0.14%)
Jul 25, 2022 6.598 6.700 6.579 6.616 90,440 +0.01(+0.14%)
Jul 22, 2022 6.663 6.732 6.575 6.607 167,961 -0.03(-0.42%)
Jul 21, 2022 6.653 6.691 6.579 6.635 131,895 -0.03(-0.42%)
Jul 20, 2022 6.579 6.681 6.533 6.663 160,337 +0.08(+1.27%)
Jul 19, 2022 6.450 6.653 6.422 6.579 220,790 +0.21(+3.35%)
Jul 18, 2022 6.357 6.450 6.338 6.366 192,055 +0.04(+0.59%)
Jul 15, 2022 6.366 6.412 6.273 6.329 226,919 +0.08(+1.34%)
Jul 14, 2022 6.292 6.320 6.227 6.246 239,072 -0.06(-0.88%)
Jul 13, 2022 6.459 6.468 6.236 6.301 377,681 -0.30(-4.49%)
Jul 12, 2022 6.348 6.644 6.329 6.598 518,643 +0.28(+4.40%)
Jul 11, 2022 6.450 6.505 6.287 6.320 225,566 -0.19(-2.99%)
Jul 08, 2022 6.477 6.561 6.412 6.514 246,432 +0.02(+0.29%)
Jul 07, 2022 6.348 6.644 6.348 6.496 606,980 +0.22(+3.55%)
Jul 06, 2022 6.431 6.431 6.227 6.273 424,448 -0.13(-2.03%)
Jul 05, 2022 6.125 6.422 6.023 6.403 374,623 +0.14(+2.22%)
Jul 01, 2022 6.218 6.301 5.940 6.264 243,847 +0.00(+0.00%)
Jun 30, 2022 6.005 6.264 5.894 6.264 558,174 +0.22(+3.68%)
Jun 29, 2022 6.153 6.172 5.995 6.042 393,451 -0.13(-2.10%)
Jun 28, 2022 6.125 6.301 6.102 6.172 755,836 +0.04(+0.60%)
Jun 27, 2022 5.940 6.236 5.863 6.134 543,943 +0.27(+4.58%)
Jun 24, 2022 5.514 5.958 5.514 5.866 8,325,001 +0.33(+6.03%)
Jun 23, 2022 5.532 5.643 5.449 5.532 413,690 -0.02(-0.33%)
Jun 22, 2022 5.458 5.685 5.458 5.551 614,130 +0.03(+0.50%)
Jun 21, 2022 5.477 5.764 5.430 5.523 713,600 +0.09(+1.71%)
Jun 17, 2022 5.365 5.485 5.310 5.430 424,875 +0.11(+2.09%)
Jun 16, 2022 5.319 5.384 5.097 5.319 442,993 -0.06(-1.03%)
Jun 15, 2022 5.375 5.569 5.375 5.375 379,502 +0.00(+0.00%)
Jun 14, 2022 5.171 5.398 5.152 5.375 273,941 +0.26(+5.07%)
Jun 13, 2022 5.152 5.199 5.046 5.115 340,743 -0.22(-4.17%)
Jun 10, 2022 5.282 5.356 5.199 5.338 232,392 +0.02(+0.35%)
Jun 09, 2022 5.319 5.328 5.162 5.319 435,760 +0.01(+0.17%)
Jun 08, 2022 5.569 5.680 5.310 5.310 397,920 -0.26(-4.66%)
Jun 07, 2022 5.819 5.986 5.551 5.569 804,546 -0.32(-5.50%)
Jun 06, 2022 6.042 6.079 5.801 5.894 323,032 -0.10(-1.70%)
Jun 03, 2022 6.125 6.144 5.968 5.995 209,013 -0.19(-3.00%)
Jun 02, 2022 6.125 6.283 6.125 6.181 174,868 +0.08(+1.37%)
Jun 01, 2022 5.978 6.162 5.978 6.097 448,740 +0.17(+2.80%)
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%)
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.