Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Information Svcs Group (NQ: III )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 5.161 5.161 5.021 5.067 151,874 -0.10(-1.99%)
Oct 28, 2022 5.086 5.217 5.021 5.170 112,120 +0.08(+1.65%)
Oct 27, 2022 5.039 5.159 4.983 5.086 117,312 +0.08(+1.68%)
Oct 26, 2022 4.890 5.049 4.890 5.002 118,354 +0.08(+1.71%)
Oct 25, 2022 4.657 4.946 4.657 4.918 124,701 +0.29(+6.25%)
Oct 24, 2022 4.666 4.666 4.535 4.629 78,289 -0.01(-0.20%)
Oct 21, 2022 4.517 4.657 4.386 4.638 104,256 +0.14(+3.11%)
Oct 20, 2022 4.545 4.666 4.465 4.498 81,149 -0.05(-1.03%)
Oct 19, 2022 4.657 4.657 4.479 4.545 117,758 -0.04(-0.81%)
Oct 18, 2022 4.787 4.787 4.545 4.582 92,600 -0.08(-1.80%)
Oct 17, 2022 4.526 4.741 4.526 4.666 123,912 +0.19(+4.17%)
Oct 14, 2022 4.619 4.641 4.451 4.479 104,564 -0.07(-1.44%)
Oct 13, 2022 4.311 4.582 4.227 4.545 204,914 +0.14(+3.18%)
Oct 12, 2022 4.433 4.461 4.321 4.405 90,778 -0.02(-0.42%)
Oct 11, 2022 4.517 4.545 4.395 4.423 58,295 -0.11(-2.47%)
Oct 10, 2022 4.479 4.591 4.461 4.535 105,650 +0.07(+1.67%)
Oct 07, 2022 4.573 4.722 4.433 4.461 68,147 -0.15(-3.24%)
Oct 06, 2022 4.685 4.699 4.591 4.610 78,217 -0.07(-1.40%)
Oct 05, 2022 4.694 4.750 4.647 4.675 102,985 -0.07(-1.57%)
Oct 04, 2022 4.722 4.871 4.694 4.750 151,439 +0.10(+2.21%)
Oct 03, 2022 4.442 4.661 4.414 4.647 102,114 +0.21(+4.62%)
Sep 30, 2022 4.433 4.545 4.433 4.442 112,776 -0.01(-0.21%)
Sep 29, 2022 4.442 4.498 4.358 4.451 114,798 -0.06(-1.24%)
Sep 28, 2022 4.405 4.545 4.377 4.507 97,388 +0.10(+2.33%)
Sep 27, 2022 4.423 4.563 4.363 4.405 129,715 -0.05(-1.05%)
Sep 26, 2022 4.517 4.638 4.405 4.451 107,356 -0.07(-1.65%)
Sep 23, 2022 4.489 4.587 4.456 4.526 169,466 -0.07(-1.42%)
Sep 22, 2022 4.675 4.685 4.582 4.591 109,301 -0.10(-2.19%)
Sep 21, 2022 4.923 4.923 4.666 4.694 219,191 -0.13(-2.71%)
Sep 20, 2022 4.909 4.937 4.811 4.825 115,635 -0.13(-2.64%)
Sep 19, 2022 4.871 4.955 4.731 4.955 133,202 +0.02(+0.38%)
Sep 16, 2022 4.909 4.955 4.834 4.937 489,142 -0.03(-0.56%)
Sep 15, 2022 4.825 5.002 4.777 4.965 224,684 +0.07(+1.53%)
Sep 14, 2022 4.974 4.976 4.853 4.890 136,137 -0.08(-1.69%)
Sep 13, 2022 5.170 5.179 4.965 4.974 151,971 -0.32(-6.00%)
Sep 12, 2022 5.170 5.291 5.165 5.291 112,381 +0.11(+2.16%)
Sep 09, 2022 5.105 5.189 5.086 5.179 112,725 +0.07(+1.46%)
Sep 08, 2022 5.151 5.151 5.049 5.105 141,819 -0.08(-1.62%)
Sep 07, 2022 4.993 5.207 4.950 5.189 388,959 +0.11(+2.21%)
Sep 06, 2022 5.273 5.273 5.002 5.077 348,889 -0.15(-2.86%)
Sep 02, 2022 5.310 5.357 5.189 5.226 255,085 -0.05(-0.88%)
Sep 01, 2022 5.282 5.328 5.189 5.273 319,278 -0.07(-1.39%)
Aug 31, 2022 5.439 5.449 5.328 5.347 160,722 -0.09(-1.70%)
Aug 30, 2022 5.578 5.611 5.402 5.439 226,688 -0.15(-2.65%)
Aug 29, 2022 5.616 5.671 5.514 5.588 138,412 -0.02(-0.33%)
Aug 26, 2022 5.736 5.755 5.597 5.606 119,120 -0.18(-3.04%)
Aug 25, 2022 5.708 5.894 5.643 5.782 246,691 +0.15(+2.63%)
Aug 24, 2022 5.634 5.680 5.597 5.634 222,116 -0.01(-0.16%)
Aug 23, 2022 5.653 5.708 5.597 5.643 158,495 -0.04(-0.65%)
Aug 22, 2022 5.671 5.736 5.616 5.680 139,699 -0.06(-1.13%)
Aug 19, 2022 5.810 5.830 5.717 5.745 191,077 -0.06(-1.12%)
Aug 18, 2022 5.671 5.810 5.671 5.810 239,961 +0.15(+2.62%)
Aug 17, 2022 5.727 5.838 5.616 5.662 213,189 -0.16(-2.71%)
Aug 16, 2022 5.736 5.866 5.690 5.819 253,399 +0.08(+1.45%)
Aug 15, 2022 5.597 5.764 5.560 5.736 247,429 +0.08(+1.48%)
Aug 12, 2022 5.523 5.690 5.477 5.653 219,957 +0.14(+2.52%)
Aug 11, 2022 5.606 5.676 5.504 5.514 238,555 -0.06(-1.16%)
Aug 10, 2022 5.708 5.751 5.569 5.578 352,288 -0.06(-1.15%)
Aug 09, 2022 5.921 5.921 5.588 5.643 330,124 -0.23(-3.94%)
Aug 08, 2022 6.968 6.968 5.796 5.875 1,085,920 -1.22(-17.23%)
Aug 05, 2022 6.811 7.191 6.774 7.098 273,840 +0.25(+3.65%)
Aug 04, 2022 7.080 7.121 6.839 6.848 236,128 -0.24(-3.40%)
Aug 03, 2022 7.107 7.191 6.978 7.089 157,618 +0.06(+0.79%)
Aug 02, 2022 7.033 7.107 6.894 7.033 172,905 +0.05(+0.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.