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 (%)
May 31, 2022 6.073 6.143 5.989 6.017 256,076 -0.09(-1.53%)
May 27, 2022 5.886 6.124 5.886 6.110 169,241 +0.21(+3.65%)
May 26, 2022 5.615 5.910 5.587 5.896 267,919 +0.31(+5.52%)
May 25, 2022 5.466 5.671 5.428 5.587 202,599 +0.12(+2.22%)
May 24, 2022 5.709 5.741 5.410 5.466 261,810 -0.33(-5.65%)
May 23, 2022 5.830 5.924 5.755 5.793 1,460,090 -0.04(-0.64%)
May 20, 2022 5.952 5.952 5.699 5.830 161,762 -0.01(-0.16%)
May 19, 2022 5.811 5.933 5.811 5.840 169,027 -0.05(-0.79%)
May 18, 2022 6.036 6.053 5.816 5.886 151,439 -0.18(-2.93%)
May 17, 2022 6.017 6.110 5.961 6.064 222,575 +0.17(+2.85%)
May 16, 2022 5.858 6.008 5.755 5.896 239,300 +0.00(+0.00%)
May 13, 2022 5.980 6.325 5.868 5.896 541,215 -0.14(-2.32%)
May 12, 2022 5.783 6.057 5.699 6.036 400,711 +0.18(+3.03%)
May 11, 2022 5.811 6.139 5.802 5.858 620,243 +0.06(+0.97%)
May 10, 2022 5.662 6.120 5.662 5.802 545,440 +0.41(+7.63%)
May 09, 2022 5.382 5.494 5.326 5.391 454,573 -0.14(-2.53%)
May 06, 2022 5.550 5.571 5.344 5.531 602,373 -0.07(-1.17%)
May 05, 2022 5.746 5.802 5.515 5.597 1,202,059 -0.22(-3.85%)
May 04, 2022 5.774 5.840 5.587 5.821 208,258 +0.05(+0.81%)
May 03, 2022 6.008 6.008 5.737 5.774 283,574 -0.18(-2.98%)
May 02, 2022 5.840 5.952 5.765 5.952 1,082,123 +0.09(+1.59%)
Apr 29, 2022 5.802 5.970 5.746 5.858 317,727 -0.03(-0.48%)
Apr 28, 2022 5.727 5.905 5.597 5.886 393,505 +0.22(+3.96%)
Apr 27, 2022 5.690 5.774 5.643 5.662 162,626 -0.04(-0.66%)
Apr 26, 2022 5.886 5.886 5.667 5.699 166,339 -0.21(-3.48%)
Apr 25, 2022 5.821 5.933 5.793 5.905 215,560 -0.03(-0.47%)
Apr 22, 2022 6.082 6.157 5.896 5.933 209,196 -0.24(-3.93%)
Apr 21, 2022 6.344 6.363 6.157 6.176 153,181 -0.09(-1.49%)
Apr 20, 2022 6.110 6.381 6.110 6.269 188,390 +0.07(+1.21%)
Apr 19, 2022 5.849 6.209 5.840 6.195 321,318 +0.39(+6.76%)
Apr 18, 2022 6.185 6.199 5.751 5.802 376,681 -0.44(-7.04%)
Apr 14, 2022 6.223 6.325 6.195 6.241 212,116 +0.02(+0.30%)
Apr 13, 2022 6.176 6.325 6.167 6.223 159,239 +0.04(+0.60%)
Apr 12, 2022 6.325 6.344 6.129 6.185 219,962 +0.05(+0.76%)
Apr 11, 2022 6.223 6.381 6.082 6.139 302,362 -0.06(-0.90%)
Apr 08, 2022 6.260 6.302 6.176 6.195 149,366 -0.10(-1.63%)
Apr 07, 2022 6.307 6.381 6.185 6.297 169,494 -0.03(-0.44%)
Apr 06, 2022 6.251 6.364 6.176 6.325 225,476 -0.02(-0.29%)
Apr 05, 2022 6.456 6.466 6.307 6.344 180,070 -0.16(-2.44%)
Apr 04, 2022 6.400 6.615 6.381 6.503 213,664 +0.08(+1.31%)
Apr 01, 2022 6.419 6.475 6.363 6.419 311,211 +0.06(+0.88%)
Mar 31, 2022 6.540 6.568 6.353 6.363 478,983 -0.13(-2.01%)
Mar 30, 2022 6.680 6.680 6.386 6.494 291,005 -0.21(-3.20%)
Mar 29, 2022 6.550 6.746 6.512 6.708 351,133 +0.27(+4.21%)
Mar 28, 2022 6.409 6.512 6.344 6.437 517,025 +0.09(+1.47%)
Mar 25, 2022 6.830 6.830 6.279 6.344 941,894 -0.59(-8.49%)
Mar 24, 2022 6.708 7.007 6.615 6.933 295,642 +0.21(+3.20%)
Mar 23, 2022 6.867 6.928 6.699 6.718 288,317 -0.21(-3.10%)
Mar 22, 2022 6.783 6.961 6.680 6.933 217,640 +0.15(+2.20%)
Mar 21, 2022 6.793 7.017 6.701 6.783 221,522 -0.01(-0.14%)
Mar 18, 2022 6.765 7.171 6.746 6.793 615,447 +0.13(+1.96%)
Mar 17, 2022 6.671 6.801 6.569 6.662 227,777 +0.02(+0.28%)
Mar 16, 2022 6.764 6.922 6.559 6.643 318,100 -0.03(-0.42%)
Mar 15, 2022 6.066 6.699 6.066 6.671 337,244 +0.58(+9.47%)
Mar 14, 2022 6.764 6.764 6.085 6.094 713,627 -0.69(-10.15%)
Mar 11, 2022 6.839 6.950 6.643 6.783 422,674 -0.07(-1.09%)
Mar 10, 2022 6.904 6.904 6.625 6.857 235,035 -0.09(-1.34%)
Mar 09, 2022 6.587 6.959 6.559 6.950 447,010 +0.53(+8.26%)
Mar 08, 2022 6.206 6.642 6.196 6.420 612,328 +0.21(+3.45%)
Mar 07, 2022 6.941 6.969 6.206 6.206 384,628 -0.77(-11.07%)
Mar 04, 2022 7.108 7.108 6.811 6.978 426,574 -0.20(-2.85%)
Mar 03, 2022 7.043 7.220 6.959 7.183 222,994 +0.17(+2.39%)
Mar 02, 2022 6.745 7.039 6.699 7.015 338,289 +0.28(+4.14%)
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.