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

Information Svcs Group (NQ: III )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2007 6.763 6.763 6.632 6.720 24,866 +0.01(+0.13%)
May 30, 2007 6.676 6.737 6.641 6.711 22,001 +0.01(+0.13%)
May 29, 2007 6.746 6.763 6.676 6.702 18,220 -0.02(-0.26%)
May 25, 2007 6.632 6.737 6.624 6.720 36,898 +0.12(+1.85%)
May 24, 2007 6.676 6.781 6.580 6.597 46,065 -0.09(-1.31%)
May 23, 2007 6.711 6.859 6.632 6.685 83,995 +0.01(+0.13%)
May 22, 2007 6.580 6.685 6.580 6.676 79,297 +0.09(+1.32%)
May 21, 2007 6.580 6.624 6.580 6.589 22,459 -0.01(-0.13%)
May 18, 2007 6.589 6.624 6.554 6.597 438,082 +0.01(+0.13%)
May 17, 2007 6.597 6.606 6.571 6.589 173,949 -0.02(-0.26%)
May 16, 2007 6.580 6.606 6.545 6.606 129,144 +0.03(+0.53%)
May 15, 2007 6.554 6.582 6.545 6.571 91,673 +0.00(+0.00%)
May 14, 2007 6.562 6.580 6.554 6.571 117,112 +0.00(+0.00%)
May 11, 2007 6.589 6.615 6.562 6.571 45,721 +0.02(+0.27%)
May 10, 2007 6.545 6.606 6.545 6.554 105,194 +0.00(+0.00%)
May 09, 2007 6.554 6.606 6.545 6.554 46,294 -0.01(-0.13%)
May 08, 2007 6.580 6.589 6.545 6.562 70,129 -0.03(-0.40%)
May 07, 2007 6.597 6.597 6.571 6.589 62,108 -0.03(-0.53%)
May 04, 2007 6.624 6.632 6.580 6.624 117,570 +0.02(+0.26%)
May 03, 2007 6.624 6.632 6.589 6.606 65,317 -0.02(-0.26%)
May 02, 2007 6.650 6.720 6.589 6.624 353,285 -0.04(-0.65%)
May 01, 2007 6.658 6.667 6.589 6.667 50,534 +0.01(+0.13%)
Apr 30, 2007 6.641 6.658 6.589 6.658 142,093 +0.02(+0.26%)
Apr 27, 2007 6.658 6.676 6.632 6.641 273,414 -0.03(-0.39%)
Apr 26, 2007 6.658 6.676 6.615 6.667 388,006 -0.03(-0.52%)
Apr 25, 2007 6.632 6.720 6.606 6.702 601,260 +0.18(+2.81%)
Apr 24, 2007 6.458 6.528 6.458 6.519 40,565 +0.05(+0.81%)
Apr 23, 2007 6.519 6.519 6.458 6.466 14,323 -0.06(-0.94%)
Apr 20, 2007 6.493 6.589 6.466 6.528 108,861 +0.03(+0.54%)
Apr 19, 2007 6.466 6.501 6.466 6.493 62,108 +0.02(+0.27%)
Apr 18, 2007 6.501 6.510 6.475 6.475 42,055 -0.05(-0.80%)
Apr 17, 2007 6.493 6.545 6.484 6.528 61,306 +0.03(+0.40%)
Apr 16, 2007 6.536 6.545 6.493 6.501 43,315 +0.00(+0.00%)
Apr 13, 2007 6.536 6.536 6.458 6.501 188,846 -0.04(-0.67%)
Apr 12, 2007 6.493 6.545 6.466 6.545 171,772 +0.03(+0.54%)
Apr 11, 2007 6.510 6.545 6.493 6.510 731,322 +0.01(+0.13%)
Apr 10, 2007 6.466 6.554 6.466 6.501 355,347 +0.03(+0.40%)
Apr 09, 2007 6.475 6.589 6.466 6.475 95,798 -0.01(-0.13%)
Apr 05, 2007 6.466 6.484 6.449 6.484 84,453 +0.03(+0.41%)
Apr 04, 2007 6.501 6.501 6.458 6.458 137,051 -0.04(-0.67%)
Apr 03, 2007 6.484 6.501 6.484 6.501 67,035 -0.03(-0.40%)
Apr 02, 2007 6.519 6.562 6.458 6.528 205,576 +0.02(+0.27%)
Mar 30, 2007 6.580 6.632 6.484 6.510 966,692 -0.07(-1.06%)
Mar 29, 2007 6.466 6.650 6.440 6.580 315,011 +0.08(+1.21%)
Mar 28, 2007 6.501 6.501 6.501 6.501 5,844 +0.03(+0.54%)
Mar 27, 2007 6.475 6.493 6.466 6.466 76,088 -0.03(-0.54%)
Mar 26, 2007 6.501 6.501 6.501 6.501 1,031 -0.03(-0.40%)
Mar 23, 2007 6.501 6.536 6.458 6.528 41,252 +0.03(+0.40%)
Mar 22, 2007 6.501 6.536 6.475 6.501 63,598 +0.00(+0.00%)
Mar 21, 2007 6.501 6.501 6.458 6.501 54,545 +0.04(+0.68%)
Mar 20, 2007 6.475 6.493 6.458 6.458 174,293 -0.02(-0.27%)
Mar 19, 2007 6.493 6.493 6.458 6.475 77,807 -0.01(-0.13%)
Mar 16, 2007 6.493 6.493 6.475 6.484 2,062 +0.02(+0.27%)
Mar 15, 2007 6.501 6.501 6.466 6.466 6,417 -0.01(-0.13%)
Mar 14, 2007 6.458 6.501 6.414 6.475 215,431 +0.00(+0.00%)
Mar 13, 2007 6.475 6.475 6.475 6.475 57,295 +0.00(+0.00%)
Mar 12, 2007 6.501 6.501 6.475 6.475 18,334 -0.03(-0.40%)
Mar 09, 2007 6.458 6.501 6.458 6.501 5,385 +0.04(+0.68%)
Mar 08, 2007 6.458 6.475 6.449 6.458 534,224 -0.02(-0.27%)
Mar 07, 2007 6.449 6.475 6.397 6.475 129,373 +0.01(+0.13%)
Mar 06, 2007 6.440 6.466 6.440 6.466 80,557 +0.07(+1.09%)
Mar 05, 2007 6.414 6.414 6.388 6.397 33,231 +0.06(+0.96%)
Mar 02, 2007 6.379 6.388 6.336 6.336 13,292 -0.07(-1.09%)
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.