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 )

3.125 -0.045 (-1.42%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Apr 29, 2022 5.718 5.884 5.663 5.774 322,387 -0.03(-0.48%)
Apr 28, 2022 5.645 5.820 5.516 5.801 399,277 +0.22(+3.96%)
Apr 27, 2022 5.608 5.691 5.562 5.580 165,012 -0.04(-0.66%)
Apr 26, 2022 5.801 5.801 5.585 5.617 168,779 -0.20(-3.48%)
Apr 25, 2022 5.737 5.847 5.709 5.820 218,722 -0.03(-0.47%)
Apr 22, 2022 5.995 6.068 5.810 5.847 212,264 -0.24(-3.93%)
Apr 21, 2022 6.252 6.271 6.068 6.087 155,428 -0.09(-1.49%)
Apr 20, 2022 6.022 6.289 6.022 6.179 191,154 +0.07(+1.21%)
Apr 19, 2022 5.764 6.119 5.755 6.105 326,032 +0.39(+6.76%)
Apr 18, 2022 6.096 6.110 5.668 5.718 382,207 -0.43(-7.04%)
Apr 14, 2022 6.133 6.234 6.105 6.151 215,228 +0.02(+0.30%)
Apr 13, 2022 6.087 6.234 6.077 6.133 161,574 +0.04(+0.60%)
Apr 12, 2022 6.234 6.252 6.041 6.096 223,188 +0.05(+0.76%)
Apr 11, 2022 6.133 6.289 5.995 6.050 306,798 -0.06(-0.90%)
Apr 08, 2022 6.169 6.211 6.087 6.105 151,557 -0.10(-1.63%)
Apr 07, 2022 6.216 6.289 6.096 6.206 171,980 -0.03(-0.44%)
Apr 06, 2022 6.160 6.272 6.087 6.234 228,783 -0.02(-0.29%)
Apr 05, 2022 6.363 6.372 6.216 6.252 182,711 -0.16(-2.44%)
Apr 04, 2022 6.308 6.519 6.289 6.409 216,798 +0.08(+1.31%)
Apr 01, 2022 6.326 6.381 6.271 6.326 315,776 +0.06(+0.88%)
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%)
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.