Information Svcs Group (NQ: III )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	6.446	6.473	6.262	6.271	486,009	-0.13(-2.01%)
Mar 30, 2022	6.584	6.584	6.294	6.400	295,273	-0.21(-3.20%)
Mar 29, 2022	6.455	6.648	6.418	6.611	356,283	+0.27(+4.21%)
Mar 28, 2022	6.317	6.418	6.252	6.344	524,609	+0.09(+1.47%)
Mar 25, 2022	6.731	6.731	6.188	6.252	955,710	-0.58(-8.49%)
Mar 24, 2022	6.611	6.906	6.519	6.832	299,979	+0.21(+3.20%)
Mar 23, 2022	6.768	6.828	6.602	6.621	292,546	-0.21(-3.10%)
Mar 22, 2022	6.685	6.860	6.584	6.832	220,833	+0.15(+2.20%)
Mar 21, 2022	6.694	6.915	6.604	6.685	224,772	-0.01(-0.14%)
Mar 18, 2022	6.667	7.067	6.648	6.694	624,474	+0.13(+1.96%)
Mar 17, 2022	6.575	6.703	6.474	6.565	231,118	+0.02(+0.28%)
Mar 16, 2022	6.666	6.822	6.465	6.547	322,766	-0.03(-0.42%)
Mar 15, 2022	5.979	6.602	5.979	6.575	342,190	+0.57(+9.47%)
Mar 14, 2022	6.666	6.666	5.997	6.006	724,095	-0.68(-10.15%)
Mar 11, 2022	6.740	6.850	6.547	6.685	428,874	-0.07(-1.09%)
Mar 10, 2022	6.804	6.804	6.529	6.758	238,482	-0.09(-1.34%)
Mar 09, 2022	6.492	6.859	6.465	6.850	453,567	+0.52(+8.26%)
Mar 08, 2022	6.116	6.546	6.106	6.327	621,310	+0.21(+3.45%)
Mar 07, 2022	6.841	6.868	6.116	6.116	390,270	-0.76(-11.07%)
Mar 04, 2022	7.006	7.006	6.712	6.877	432,831	-0.20(-2.85%)
Mar 03, 2022	6.941	7.116	6.859	7.079	226,265	+0.17(+2.39%)
Mar 02, 2022	6.648	6.937	6.602	6.914	343,251	+0.28(+4.14%)
Mar 01, 2022	6.556	6.666	6.553	6.639	265,617	+0.11(+1.69%)
Feb 28, 2022	6.446	6.584	6.410	6.529	189,566	-0.02(-0.28%)
Feb 25, 2022	6.437	6.560	6.483	6.547	120,209	+0.15(+2.29%)
Feb 24, 2022	5.988	6.437	5.960	6.400	239,282	+0.01(+0.14%)
Feb 23, 2022	6.630	6.698	6.355	6.391	167,848	-0.18(-2.79%)
Feb 22, 2022	6.730	6.896	6.483	6.575	991,820	-0.23(-3.37%)
Feb 18, 2022				6.804	0	-0.01(-0.13%)
Feb 17, 2022	6.905	6.978	6.767	6.813	300,057	-0.21(-3.00%)
Feb 16, 2022	6.859	7.070	6.703	7.024	338,417	+0.09(+1.32%)
Feb 15, 2022	6.639	6.978	6.575	6.932	366,499	+0.39(+5.88%)
Feb 14, 2022	6.465	6.630	6.437	6.547	284,591	+0.06(+0.85%)
Feb 11, 2022	6.556	6.685	6.455	6.492	253,298	-0.05(-0.70%)
Feb 10, 2022	6.520	6.721	6.501	6.538	184,159	-0.04(-0.56%)
Feb 09, 2022	6.602	6.675	6.529	6.575	396,968	+0.05(+0.70%)
Feb 08, 2022	6.272	6.547	6.254	6.529	418,253	+0.22(+3.49%)
Feb 07, 2022	6.235	6.336	6.199	6.309	241,524	+0.07(+1.18%)
Feb 04, 2022	6.153	6.300	6.070	6.235	680,597	+0.12(+1.95%)
Feb 03, 2022	6.098			6.116	304,869	-0.11(-1.77%)
Feb 02, 2022	6.144	6.336	6.079	6.226	335,062	+0.11(+1.80%)
Feb 01, 2022	5.979	6.176	5.924	6.116	310,501	+0.19(+3.25%)
Jan 31, 2022	5.685			5.924	174,444	+0.24(+4.19%)
Jan 28, 2022	5.639	5.832	5.520	5.685	194,634	-0.01(-0.16%)
Jan 27, 2022	5.896	6.089	5.593	5.694	261,095	-0.20(-3.42%)
Jan 26, 2022	5.887	6.089	5.823	5.896	327,267	+0.14(+2.39%)
Jan 25, 2022	5.676	5.814	5.548	5.758	309,117	+0.01(+0.16%)
Jan 24, 2022	5.648	5.786	5.438	5.749	397,499	-0.06(-0.95%)
Jan 21, 2022	5.777	5.951	5.566	5.804	387,044	-0.12(-2.01%)
Jan 20, 2022	5.951	6.244	5.896	5.924	234,872	+0.02(+0.31%)
Jan 19, 2022	6.189	6.254	5.896	5.905	240,972	-0.29(-4.73%)
Jan 18, 2022	6.364	6.432	6.134	6.199	407,142	-0.15(-2.31%)
Jan 14, 2022				6.345	0	-0.29(-4.42%)
Jan 13, 2022	6.740	6.795	6.584	6.639	223,832	-0.04(-0.55%)
Jan 12, 2022	6.721	6.877	6.666	6.675	372,624	+0.03(+0.41%)
Jan 11, 2022	6.318	6.703	6.281	6.648	328,664	+0.16(+2.40%)
Jan 10, 2022	6.575	6.575	6.336	6.492	369,688	-0.13(-1.94%)
Jan 07, 2022	7.033	7.033	6.611	6.620	264,661	-0.39(-5.62%)
Jan 06, 2022	6.831	7.116	6.758	7.015	293,491	+0.20(+2.96%)
Jan 05, 2022	6.951	7.061	6.721	6.813	362,468	-0.17(-2.49%)
Jan 04, 2022	7.143	7.211	6.941	6.987	484,876	-0.15(-2.06%)

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.