Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.150 +0.040 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2016 3.535 3.581 3.434 3.480 78,388 -0.08(-2.32%)
Jul 28, 2016 3.462 3.572 3.443 3.563 64,617 +0.11(+3.19%)
Jul 27, 2016 3.535 3.544 3.443 3.453 47,816 -0.11(-3.09%)
Jul 26, 2016 3.489 3.590 3.443 3.563 40,269 +0.09(+2.65%)
Jul 25, 2016 3.600 3.600 3.398 3.471 37,506 -0.16(-4.30%)
Jul 22, 2016 3.618 3.673 3.508 3.627 31,094 -0.07(-1.99%)
Jul 21, 2016 3.471 3.747 3.471 3.701 90,735 +0.19(+5.50%)
Jul 20, 2016 3.407 3.517 3.388 3.508 21,819 +0.08(+2.41%)
Jul 19, 2016 3.407 3.443 3.361 3.425 28,494 +0.01(+0.27%)
Jul 18, 2016 3.407 3.425 3.068 3.416 64,034 -0.05(-1.33%)
Jul 15, 2016 3.535 3.563 3.416 3.462 101,935 -0.04(-1.05%)
Jul 14, 2016 3.517 3.600 3.480 3.499 55,696 -0.06(-1.55%)
Jul 13, 2016 3.636 3.636 3.517 3.554 44,008 -0.06(-1.53%)
Jul 12, 2016 3.563 3.756 3.260 3.609 111,851 +0.05(+1.29%)
Jul 11, 2016 3.489 3.581 3.443 3.563 122,933 +0.13(+3.74%)
Jul 08, 2016 3.388 3.443 3.306 3.434 177,955 +0.05(+1.35%)
Jul 07, 2016 3.453 3.453 3.352 3.388 62,281 -0.04(-1.07%)
Jul 05, 2016 3.407 3.535 3.306 3.425 68,549 -0.02(-0.53%)
Jul 01, 2016 3.416 3.443 3.443 3.443 66,865 +0.00(+0.00%)
Jun 30, 2016 3.443 3.508 3.407 3.443 78,825 +0.01(+0.27%)
Jun 29, 2016 3.443 3.489 3.443 3.434 74,503 +0.03(+0.81%)
Jun 28, 2016 3.398 3.508 3.398 3.407 93,254 +0.01(+0.27%)
Jun 27, 2016 3.471 3.554 3.333 3.398 132,462 -0.06(-1.60%)
Jun 24, 2016 3.517 3.664 3.398 3.453 2,938,329 -0.20(-5.53%)
Jun 23, 2016 3.636 3.756 3.636 3.655 206,086 +0.03(+0.76%)
Jun 22, 2016 3.673 3.682 3.673 3.627 118,926 -0.01(-0.25%)
Jun 21, 2016 3.600 3.728 3.544 3.636 95,270 +0.05(+1.28%)
Jun 20, 2016 3.462 3.627 3.453 3.590 71,531 +0.12(+3.44%)
Jun 17, 2016 3.416 3.471 3.379 3.471 134,641 +0.02(+0.53%)
Jun 16, 2016 3.388 3.453 3.342 3.453 41,260 +0.03(+0.80%)
Jun 15, 2016 3.453 3.453 3.388 3.425 22,843 -0.03(-0.80%)
Jun 14, 2016 3.535 3.535 3.407 3.453 20,527 -0.06(-1.83%)
Jun 13, 2016 3.535 3.563 3.407 3.517 36,405 -0.07(-1.92%)
Jun 10, 2016 3.535 3.636 3.535 3.586 29,766 +0.00(+0.13%)
Jun 09, 2016 3.462 3.581 3.434 3.581 26,177 +0.08(+2.36%)
Jun 08, 2016 3.434 3.535 3.434 3.499 276,962 +0.06(+1.60%)
Jun 07, 2016 3.398 3.544 3.324 3.443 63,339 +0.02(+0.54%)
Jun 06, 2016 3.471 3.489 3.407 3.425 23,994 -0.01(-0.27%)
Jun 03, 2016 3.462 3.489 3.416 3.434 96,443 -0.05(-1.32%)
Jun 02, 2016 3.480 3.508 3.453 3.480 20,922 -0.04(-1.04%)
Jun 01, 2016 3.434 3.517 3.398 3.517 58,504 +0.05(+1.32%)
May 31, 2016 3.471 3.517 3.471 3.471 78,172 -0.03(-0.79%)
May 27, 2016 3.508 3.499 3.499 3.499 5,880 +0.00(+0.00%)
May 26, 2016 3.517 3.563 3.480 3.499 25,326 -0.03(-0.91%)
May 25, 2016 3.554 3.581 3.439 3.531 18,404 -0.04(-1.16%)
May 24, 2016 3.572 3.600 3.453 3.572 62,155 +0.04(+1.04%)
May 23, 2016 3.544 3.600 3.434 3.535 43,930 -0.04(-1.03%)
May 20, 2016 3.535 3.618 3.508 3.572 29,184 +0.02(+0.52%)
May 19, 2016 3.434 3.563 3.434 3.554 32,329 +0.05(+1.31%)
May 18, 2016 3.434 3.526 3.297 3.508 13,865 +0.04(+1.06%)
May 17, 2016 3.673 3.673 3.434 3.471 39,034 -0.25(-6.67%)
May 16, 2016 3.692 3.728 3.692 3.719 19,169 -0.03(-0.74%)
May 13, 2016 3.732 3.765 3.701 3.747 19,609 +0.03(+0.74%)
May 12, 2016 3.728 3.765 3.701 3.719 22,186 +0.00(+0.00%)
May 11, 2016 3.765 3.802 3.710 3.719 21,882 -0.05(-1.22%)
May 10, 2016 3.572 3.811 3.572 3.765 44,611 +0.01(+0.24%)
May 09, 2016 3.664 3.765 3.443 3.756 52,102 -0.06(-1.45%)
May 06, 2016 3.719 3.820 3.691 3.811 50,520 +0.06(+1.47%)
May 05, 2016 3.673 3.765 3.673 3.756 29,869 +0.06(+1.49%)
May 04, 2016 3.756 3.765 3.692 3.701 27,576 -0.06(-1.47%)
May 03, 2016 3.691 3.756 3.673 3.756 24,399 +0.02(+0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.