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 )

3.110 -0.060 (-1.89%)
Streaming Delayed Price Updated: 10:41 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 (%)
Aug 31, 2022 5.438 5.447 5.327 5.345 160,764 -0.09(-1.70%)
Aug 30, 2022 5.577 5.609 5.401 5.438 226,748 -0.15(-2.65%)
Aug 29, 2022 5.614 5.670 5.512 5.586 138,448 -0.02(-0.33%)
Aug 26, 2022 5.735 5.753 5.596 5.605 119,151 -0.18(-3.04%)
Aug 25, 2022 5.707 5.892 5.642 5.781 246,756 +0.15(+2.63%)
Aug 24, 2022 5.633 5.679 5.596 5.633 222,174 -0.01(-0.16%)
Aug 23, 2022 5.651 5.707 5.596 5.642 158,536 -0.04(-0.65%)
Aug 22, 2022 5.670 5.735 5.614 5.679 139,736 -0.06(-1.13%)
Aug 19, 2022 5.809 5.828 5.716 5.744 191,128 -0.06(-1.12%)
Aug 18, 2022 5.670 5.809 5.670 5.809 240,025 +0.15(+2.62%)
Aug 17, 2022 5.725 5.836 5.614 5.660 213,245 -0.16(-2.71%)
Aug 16, 2022 5.735 5.864 5.688 5.818 253,466 +0.08(+1.45%)
Aug 15, 2022 5.596 5.762 5.558 5.735 247,494 +0.08(+1.48%)
Aug 12, 2022 5.521 5.688 5.475 5.651 220,015 +0.14(+2.52%)
Aug 11, 2022 5.605 5.674 5.503 5.512 238,618 -0.06(-1.16%)
Aug 10, 2022 5.707 5.749 5.568 5.577 352,382 -0.06(-1.15%)
Aug 09, 2022 5.920 5.920 5.586 5.642 330,211 -0.23(-3.94%)
Aug 08, 2022 6.967 6.967 5.795 5.873 1,086,207 -1.22(-17.23%)
Aug 05, 2022 6.809 7.189 6.772 7.096 273,912 +0.25(+3.65%)
Aug 04, 2022 7.078 7.120 6.837 6.846 236,191 -0.24(-3.40%)
Aug 03, 2022 7.106 7.189 6.976 7.087 157,660 +0.06(+0.79%)
Aug 02, 2022 7.031 7.106 6.893 7.031 172,951 +0.05(+0.66%)
Aug 01, 2022 6.902 7.031 6.800 6.985 113,694 +0.07(+1.07%)
Jul 29, 2022 6.930 6.939 6.791 6.911 148,894 -0.03(-0.40%)
Jul 28, 2022 6.874 6.948 6.781 6.939 114,927 +0.08(+1.22%)
Jul 27, 2022 6.717 6.874 6.698 6.855 157,048 +0.25(+3.79%)
Jul 26, 2022 6.587 6.642 6.522 6.605 119,731 -0.01(-0.14%)
Jul 25, 2022 6.596 6.698 6.578 6.615 90,464 +0.01(+0.14%)
Jul 22, 2022 6.661 6.730 6.573 6.605 168,005 -0.03(-0.42%)
Jul 21, 2022 6.652 6.689 6.578 6.633 131,930 -0.03(-0.42%)
Jul 20, 2022 6.578 6.679 6.531 6.661 160,379 +0.08(+1.27%)
Jul 19, 2022 6.448 6.652 6.420 6.578 220,849 +0.21(+3.35%)
Jul 18, 2022 6.355 6.448 6.337 6.364 192,106 +0.04(+0.59%)
Jul 15, 2022 6.364 6.411 6.272 6.327 226,979 +0.08(+1.34%)
Jul 14, 2022 6.290 6.318 6.226 6.244 239,135 -0.06(-0.88%)
Jul 13, 2022 6.457 6.466 6.235 6.300 377,781 -0.30(-4.49%)
Jul 12, 2022 6.346 6.642 6.327 6.596 518,780 +0.28(+4.40%)
Jul 11, 2022 6.448 6.503 6.286 6.318 225,625 -0.19(-2.99%)
Jul 08, 2022 6.476 6.559 6.411 6.513 246,497 +0.02(+0.29%)
Jul 07, 2022 6.346 6.642 6.346 6.494 607,140 +0.22(+3.55%)
Jul 06, 2022 6.429 6.429 6.226 6.272 424,560 -0.13(-2.03%)
Jul 05, 2022 6.124 6.420 6.022 6.402 374,723 +0.14(+2.22%)
Jul 01, 2022 6.216 6.300 5.938 6.263 243,912 +0.00(+0.00%)
Jun 30, 2022 6.003 6.263 5.892 6.263 558,322 +0.22(+3.68%)
Jun 29, 2022 6.151 6.170 5.994 6.040 393,555 -0.13(-2.10%)
Jun 28, 2022 6.124 6.300 6.100 6.170 756,036 +0.04(+0.60%)
Jun 27, 2022 5.938 6.235 5.862 6.133 544,087 +0.27(+4.58%)
Jun 24, 2022 5.512 5.957 5.512 5.864 8,327,203 +0.33(+6.03%)
Jun 23, 2022 5.531 5.642 5.447 5.531 413,799 -0.02(-0.33%)
Jun 22, 2022 5.457 5.684 5.457 5.549 614,292 +0.03(+0.50%)
Jun 21, 2022 5.475 5.762 5.429 5.521 713,789 +0.09(+1.71%)
Jun 17, 2022 5.364 5.484 5.308 5.429 424,987 +0.11(+2.09%)
Jun 16, 2022 5.318 5.382 5.095 5.318 443,110 -0.06(-1.03%)
Jun 15, 2022 5.373 5.568 5.373 5.373 379,603 +0.00(+0.00%)
Jun 14, 2022 5.169 5.396 5.151 5.373 274,014 +0.26(+5.07%)
Jun 13, 2022 5.151 5.197 5.044 5.114 340,833 -0.22(-4.17%)
Jun 10, 2022 5.281 5.355 5.197 5.336 232,454 +0.02(+0.35%)
Jun 09, 2022 5.318 5.327 5.160 5.318 435,875 +0.01(+0.17%)
Jun 08, 2022 5.568 5.679 5.308 5.308 398,025 -0.26(-4.66%)
Jun 07, 2022 5.818 5.985 5.549 5.568 804,759 -0.32(-5.50%)
Jun 06, 2022 6.040 6.077 5.799 5.892 323,117 -0.10(-1.70%)
Jun 03, 2022 6.124 6.142 5.966 5.994 209,068 -0.19(-3.00%)
Jun 02, 2022 6.124 6.281 6.124 6.179 174,915 +0.08(+1.37%)
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.