Information Svcs Group (NQ: III )

6.280 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 6.190 6.340 6.050 6.280 283,448 +0.01(+0.16%)
Jan 24, 2022 6.160 6.310 5.930 6.270 364,491 -0.06(-0.95%)
Jan 21, 2022 6.300 6.490 6.070 6.330 354,904 -0.13(-2.01%)
Jan 20, 2022 6.490 6.809 6.430 6.460 215,368 +0.02(+0.31%)
Jan 19, 2022 6.750 6.820 6.430 6.440 220,962 -0.32(-4.73%)
Jan 18, 2022 6.940 7.015 6.690 6.760 373,333 -0.16(-2.31%)
Jan 14, 2022 6.920 0 -0.32(-4.42%)
Jan 13, 2022 7.350 7.410 7.180 7.240 205,245 -0.04(-0.55%)
Jan 12, 2022 7.330 7.500 7.270 7.280 341,681 +0.03(+0.41%)
Jan 11, 2022 6.890 7.310 6.850 7.250 301,372 +0.17(+2.40%)
Jan 10, 2022 7.170 7.170 6.910 7.080 338,989 -0.14(-1.94%)
Jan 07, 2022 7.670 7.670 7.210 7.220 242,684 -0.43(-5.62%)
Jan 06, 2022 7.450 7.760 7.370 7.650 269,120 +0.22(+2.96%)
Jan 05, 2022 7.580 7.700 7.330 7.430 332,369 -0.19(-2.49%)
Jan 04, 2022 7.790 7.864 7.570 7.620 444,612 -0.16(-2.06%)
Jan 03, 2022 7.600 7.880 7.575 7.780 256,361 +0.16(+2.10%)
Dec 31, 2021 7.650 7.700 7.560 7.620 201,369 -0.02(-0.26%)
Dec 30, 2021 7.710 7.760 7.490 7.640 201,641 -0.02(-0.26%)
Dec 29, 2021 7.600 7.720 7.470 7.660 180,497 +0.02(+0.26%)
Dec 28, 2021 7.890 7.890 7.550 7.640 185,920 -0.04(-0.52%)
Dec 27, 2021 7.640 7.753 7.570 7.680 319,546 +0.00(+0.00%)
Dec 23, 2021 7.540 7.800 7.500 7.680 245,307 +0.16(+2.13%)
Dec 22, 2021 7.450 7.620 7.450 7.520 161,422 +0.09(+1.21%)
Dec 21, 2021 7.300 7.480 7.230 7.430 268,927 +0.29(+4.06%)
Dec 20, 2021 7.180 7.340 6.880 7.140 840,052 -0.24(-3.25%)
Dec 17, 2021 7.640 7.710 7.220 7.380 591,572 -0.38(-4.90%)
Dec 16, 2021 8.420 8.420 7.730 7.760 348,052 -0.36(-4.43%)
Dec 15, 2021 8.640 8.740 8.050 8.120 616,259 -0.40(-4.69%)
Dec 14, 2021 8.000 8.670 8.000 8.520 1,147,863 +0.48(+5.97%)
Dec 13, 2021 8.270 8.280 8.005 8.040 316,728 -0.03(-0.37%)
Dec 10, 2021 8.200 8.240 7.950 8.070 159,669 +0.00(+0.00%)
Dec 09, 2021 8.060 8.269 8.040 8.070 192,406 +0.02(+0.25%)
Dec 08, 2021 7.990 8.360 7.980 8.050 357,492 +0.04(+0.50%)
Dec 07, 2021 7.840 8.227 7.810 8.010 306,977 +0.36(+4.71%)
Dec 06, 2021 7.940 7.980 7.620 7.650 195,422 -0.25(-3.16%)
Dec 03, 2021 8.170 8.260 7.770 7.900 244,494 -0.20(-2.47%)
Dec 02, 2021 7.620 8.160 7.580 8.100 572,472 +0.31(+3.98%)
Dec 01, 2021 8.330 8.559 7.550 7.790 804,082 -0.46(-5.58%)
Nov 30, 2021 8.400 8.475 8.060 8.250 277,913 -0.09(-1.08%)
Nov 29, 2021 8.450 8.550 8.290 8.340 282,341 +0.04(+0.48%)
Nov 26, 2021 8.540 8.540 8.180 8.300 172,811 -0.31(-3.60%)
Nov 24, 2021 8.590 8.720 8.410 8.610 224,719 -0.06(-0.69%)
Nov 23, 2021 9.110 9.321 8.530 8.670 470,466 -0.72(-7.67%)
Nov 22, 2021 9.550 9.680 9.330 9.390 403,044 -0.12(-1.26%)
Nov 19, 2021 9.350 9.670 9.330 9.510 313,774 +0.18(+1.93%)
Nov 18, 2021 9.380 9.340 9.280 9.330 278,181 +0.03(+0.32%)
Nov 17, 2021 9.130 9.300 9.090 9.300 258,623 +0.13(+1.42%)
Nov 16, 2021 9.010 9.250 8.865 9.170 264,219 +0.13(+1.44%)
Nov 15, 2021 9.580 9.600 8.960 9.040 646,925 -0.52(-5.44%)
Nov 12, 2021 9.400 9.640 9.310 9.560 301,345 +0.06(+0.63%)
Nov 11, 2021 9.340 9.700 9.230 9.500 549,501 +0.22(+2.37%)
Nov 10, 2021 9.220 9.280 572,380 +0.01(+0.11%)
Nov 09, 2021 9.100 9.480 9.100 9.270 349,026 +0.22(+2.43%)
Nov 08, 2021 9.100 9.110 8.810 9.050 359,760 +0.08(+0.89%)
Nov 05, 2021 8.380 9.100 8.250 8.970 635,636 +0.65(+7.81%)
Nov 04, 2021 8.200 8.420 8.130 8.320 782,844 +0.08(+0.97%)
Nov 03, 2021 7.820 8.250 7.770 8.240 276,930 +0.47(+6.05%)
Nov 02, 2021 8.020 8.070 7.770 7.770 261,151 -0.25(-3.12%)
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.