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 )

3.170 -0.060 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 5.159 5.159 5.019 5.066 151,914 -0.10(-1.99%)
Oct 28, 2022 5.085 5.215 5.019 5.169 112,150 +0.08(+1.65%)
Oct 27, 2022 5.038 5.158 4.982 5.085 117,343 +0.08(+1.68%)
Oct 26, 2022 4.889 5.047 4.889 5.001 118,385 +0.08(+1.71%)
Oct 25, 2022 4.656 4.945 4.656 4.917 124,734 +0.29(+6.25%)
Oct 24, 2022 4.665 4.665 4.534 4.628 78,309 -0.01(-0.20%)
Oct 21, 2022 4.516 4.656 4.385 4.637 104,283 +0.14(+3.11%)
Oct 20, 2022 4.544 4.665 4.464 4.497 81,170 -0.05(-1.03%)
Oct 19, 2022 4.656 4.656 4.478 4.544 117,790 -0.04(-0.81%)
Oct 18, 2022 4.786 4.786 4.544 4.581 92,625 -0.08(-1.80%)
Oct 17, 2022 4.525 4.740 4.525 4.665 123,945 +0.19(+4.17%)
Oct 14, 2022 4.618 4.640 4.450 4.478 104,592 -0.07(-1.44%)
Oct 13, 2022 4.310 4.581 4.226 4.544 204,968 +0.14(+3.18%)
Oct 12, 2022 4.432 4.460 4.320 4.404 90,802 -0.02(-0.42%)
Oct 11, 2022 4.516 4.544 4.394 4.422 58,311 -0.11(-2.47%)
Oct 10, 2022 4.478 4.590 4.460 4.534 105,678 +0.07(+1.67%)
Oct 07, 2022 4.572 4.721 4.432 4.460 68,165 -0.15(-3.24%)
Oct 06, 2022 4.684 4.698 4.590 4.609 78,238 -0.07(-1.40%)
Oct 05, 2022 4.693 4.749 4.646 4.674 103,012 -0.07(-1.57%)
Oct 04, 2022 4.721 4.870 4.693 4.749 151,479 +0.10(+2.21%)
Oct 03, 2022 4.441 4.660 4.413 4.646 102,141 +0.21(+4.62%)
Sep 30, 2022 4.432 4.544 4.432 4.441 112,805 -0.01(-0.21%)
Sep 29, 2022 4.441 4.497 4.357 4.450 114,828 -0.06(-1.24%)
Sep 28, 2022 4.404 4.544 4.376 4.506 97,414 +0.10(+2.33%)
Sep 27, 2022 4.422 4.562 4.362 4.404 129,749 -0.05(-1.05%)
Sep 26, 2022 4.516 4.637 4.404 4.450 107,384 -0.07(-1.65%)
Sep 23, 2022 4.488 4.586 4.455 4.525 169,511 -0.07(-1.42%)
Sep 22, 2022 4.674 4.684 4.581 4.590 109,330 -0.10(-2.19%)
Sep 21, 2022 4.921 4.921 4.665 4.693 219,249 -0.13(-2.71%)
Sep 20, 2022 4.907 4.935 4.809 4.823 115,665 -0.13(-2.64%)
Sep 19, 2022 4.870 4.954 4.730 4.954 133,237 +0.02(+0.38%)
Sep 16, 2022 4.907 4.954 4.833 4.935 489,272 -0.03(-0.56%)
Sep 15, 2022 4.823 5.001 4.776 4.963 224,743 +0.07(+1.53%)
Sep 14, 2022 4.973 4.974 4.851 4.889 136,173 -0.08(-1.69%)
Sep 13, 2022 5.169 5.178 4.963 4.973 152,011 -0.32(-6.00%)
Sep 12, 2022 5.169 5.290 5.164 5.290 112,411 +0.11(+2.16%)
Sep 09, 2022 5.103 5.187 5.085 5.178 112,755 +0.07(+1.46%)
Sep 08, 2022 5.150 5.150 5.047 5.103 141,857 -0.08(-1.62%)
Sep 07, 2022 4.991 5.206 4.949 5.187 389,062 +0.11(+2.21%)
Sep 06, 2022 5.271 5.271 5.001 5.075 348,982 -0.15(-2.86%)
Sep 02, 2022 5.309 5.355 5.187 5.225 255,153 -0.05(-0.88%)
Sep 01, 2022 5.281 5.327 5.188 5.271 319,363 -0.07(-1.39%)
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%)
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.