Information Svcs Group (NQ: III )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.412	3.502	3.348	3.376	178,897	-0.02(-0.53%)
Mar 28, 2019	3.448	3.484	3.358	3.394	177,887	-0.03(-0.79%)
Mar 27, 2019	3.421	3.557	3.394	3.421	82,566	-0.02(-0.53%)
Mar 26, 2019	3.575	3.620	3.412	3.439	166,087	-0.07(-2.06%)
Mar 25, 2019	3.367	3.910	3.339	3.511	666,990	+0.14(+4.02%)
Mar 22, 2019	3.267	3.421	3.267	3.376	186,411	+0.10(+3.04%)
Mar 21, 2019	3.339	3.412	3.258	3.276	145,178	-0.06(-1.90%)
Mar 20, 2019	3.321	3.430	3.303	3.339	192,007	+0.00(+0.00%)
Mar 19, 2019	3.303	3.448	3.303	3.339	218,011	+0.04(+1.10%)
Mar 18, 2019	3.204	3.385	3.204	3.303	225,824	+0.05(+1.39%)
Mar 15, 2019	3.520	3.538	3.176	3.258	550,063	-0.55(-14.49%)
Mar 14, 2019	3.919	3.964	3.810	3.810	59,042	-0.08(-2.09%)
Mar 13, 2019	4.009	4.009	3.891	3.891	72,008	-0.10(-2.49%)
Mar 12, 2019	3.973	4.072	3.937	3.991	36,386	+0.02(+0.46%)
Mar 11, 2019	3.928	3.973	3.843	3.973	41,840	+0.05(+1.39%)
Mar 08, 2019	3.819	3.955	3.783	3.919	44,973	+0.10(+2.61%)
Mar 07, 2019	3.846	3.846	3.801	3.819	132,478	-0.02(-0.47%)
Mar 06, 2019	3.900	3.900	3.783	3.837	71,971	-0.06(-1.62%)
Mar 05, 2019	3.937	3.963	3.900	3.900	47,954	-0.01(-0.23%)
Mar 04, 2019	4.000	4.000	3.910	3.910	25,418	-0.06(-1.59%)
Mar 01, 2019	3.928	4.027	3.919	3.973	26,077	+0.07(+1.86%)
Feb 28, 2019	3.841	3.946	3.841	3.900	25,494	-0.02(-0.46%)
Feb 27, 2019	4.045	4.054	3.900	3.919	29,208	-0.12(-2.91%)
Feb 26, 2019	4.063	4.072	4.010	4.036	52,811	-0.02(-0.45%)
Feb 25, 2019	3.955	4.072	3.937	4.054	55,649	+0.09(+2.28%)
Feb 22, 2019	3.928	4.018	3.819	3.964	108,288	+0.06(+1.62%)
Feb 21, 2019	3.738	3.900	3.738	3.900	75,234	+0.15(+4.11%)
Feb 20, 2019	3.756	3.792	3.729	3.747	292,192	-0.01(-0.24%)
Feb 19, 2019	3.783	3.783	3.692	3.756	308,109	-0.01(-0.24%)
Feb 15, 2019	3.756	3.828	3.710	3.765	127,626	+0.04(+0.97%)
Feb 14, 2019	3.720	3.756	3.665	3.729	58,873	+0.01(+0.24%)
Feb 13, 2019	3.738	3.756	3.674	3.720	59,796	-0.03(-0.72%)
Feb 12, 2019	3.720	3.756	3.701	3.747	87,147	+0.04(+0.98%)
Feb 11, 2019	3.765	3.774	3.701	3.710	170,912	-0.04(-0.97%)
Feb 08, 2019	3.738	3.783	3.710	3.747	40,221	-0.01(-0.24%)
Feb 07, 2019	3.756	3.783	3.710	3.756	27,096	+0.00(+0.00%)
Feb 06, 2019	3.756	3.792	3.738	3.756	37,031	-0.01(-0.24%)
Feb 05, 2019	3.738	3.801	3.738	3.765	47,159	+0.02(+0.48%)
Feb 04, 2019	3.729	3.783	3.720	3.747	79,351	-0.02(-0.48%)
Feb 01, 2019	3.747	3.796	3.729	3.765	41,768	+0.03(+0.73%)
Jan 31, 2019	3.765	3.810	3.738	3.738	68,561	-0.03(-0.72%)
Jan 30, 2019	3.801	3.801	3.729	3.765	53,643	+0.00(+0.00%)
Jan 29, 2019	3.738	3.792	3.738	3.765	52,049	+0.00(+0.00%)
Jan 28, 2019	3.792	3.817	3.729	3.765	55,225	-0.03(-0.72%)
Jan 25, 2019	3.801	3.801	3.747	3.792	29,724	+0.05(+1.21%)
Jan 24, 2019	3.756	3.801	3.729	3.747	32,652	-0.02(-0.48%)
Jan 23, 2019	3.710	3.774	3.710	3.765	42,538	+0.06(+1.71%)
Jan 22, 2019	3.729	3.756	3.638	3.701	84,231	-0.02(-0.49%)
Jan 18, 2019	3.756	3.810	3.710	3.720	87,846	-0.05(-1.20%)
Jan 17, 2019	3.765	3.810	3.729	3.765	73,941	-0.03(-0.72%)
Jan 16, 2019	3.774	3.792	3.747	3.792	44,440	-0.01(-0.24%)
Jan 15, 2019	3.774	3.919	3.739	3.801	58,390	+0.04(+0.96%)
Jan 14, 2019	3.774	3.835	3.765	3.765	79,827	-0.05(-1.19%)
Jan 11, 2019	3.801	3.819	3.783	3.810	30,497	+0.00(+0.00%)
Jan 10, 2019	3.801	3.846	3.792	3.810	53,504	+0.01(+0.24%)
Jan 09, 2019	3.837	3.891	3.783	3.801	57,133	+0.01(+0.24%)
Jan 08, 2019	3.801	3.855	3.765	3.792	33,438	+0.02(+0.48%)
Jan 07, 2019	3.756	3.837	3.747	3.774	68,263	+0.02(+0.48%)
Jan 04, 2019	3.738	3.805	3.717	3.756	61,879	+0.06(+1.72%)
Jan 03, 2019	3.756	3.819	3.656	3.692	58,545	-0.07(-1.92%)

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.