Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.090 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 4.781 4.949 4.772 4.925 245,847 +0.00(+0.00%)
Jul 28, 2023 4.858 4.934 4.858 4.925 112,835 +0.09(+1.78%)
Jul 27, 2023 5.049 5.049 4.810 4.839 228,502 -0.20(-3.98%)
Jul 26, 2023 4.982 5.068 4.982 5.039 81,760 +0.05(+0.96%)
Jul 25, 2023 4.944 5.030 4.944 4.992 82,307 +0.03(+0.58%)
Jul 24, 2023 4.781 4.987 4.762 4.963 173,329 +0.08(+1.57%)
Jul 21, 2023 5.116 5.116 4.877 4.886 97,888 -0.19(-3.77%)
Jul 20, 2023 5.135 5.173 5.068 5.078 144,433 -0.09(-1.67%)
Jul 19, 2023 5.231 5.250 5.127 5.164 87,524 -0.08(-1.46%)
Jul 18, 2023 5.116 5.240 5.105 5.240 151,107 +0.12(+2.43%)
Jul 17, 2023 4.800 5.154 4.800 5.116 207,137 +0.00(+0.00%)
Jul 14, 2023 5.126 5.145 5.078 5.116 100,574 -0.04(-0.74%)
Jul 13, 2023 5.145 5.207 5.126 5.154 98,824 +0.00(+0.00%)
Jul 12, 2023 5.154 5.202 5.106 5.154 112,977 +0.08(+1.51%)
Jul 11, 2023 5.020 5.106 5.011 5.078 95,007 +0.06(+1.14%)
Jul 10, 2023 4.800 5.049 4.791 5.020 219,720 -0.04(-0.76%)
Jul 07, 2023 5.001 5.092 4.973 5.059 210,519 +0.07(+1.34%)
Jul 06, 2023 5.020 5.092 4.982 4.992 141,222 +0.01(+0.19%)
Jul 05, 2023 5.087 5.087 4.973 4.982 96,185 -0.11(-2.25%)
Jul 03, 2023 5.126 5.145 4.992 5.097 100,611 -0.03(-0.56%)
Jun 30, 2023 5.126 5.169 5.106 5.126 119,276 +0.01(+0.19%)
Jun 29, 2023 5.011 5.135 5.001 5.116 97,862 +0.10(+1.90%)
Jun 28, 2023 4.886 5.030 4.886 5.020 127,281 +0.13(+2.74%)
Jun 27, 2023 4.877 4.953 4.829 4.886 221,982 +0.02(+0.39%)
Jun 26, 2023 5.001 5.035 4.782 4.867 303,609 -0.50(-9.27%)
Jun 23, 2023 5.422 5.432 5.269 5.365 550,693 -0.09(-1.58%)
Jun 22, 2023 5.250 5.470 5.173 5.451 333,169 -0.01(-0.18%)
Jun 21, 2023 5.412 5.518 5.374 5.460 183,567 +0.04(+0.71%)
Jun 20, 2023 5.546 5.546 5.355 5.422 206,844 -0.17(-3.08%)
Jun 16, 2023 5.126 5.613 5.106 5.594 754,209 +0.51(+9.96%)
Jun 15, 2023 5.049 5.112 5.001 5.087 175,691 +0.01(+0.19%)
Jun 14, 2023 5.068 5.192 5.039 5.078 182,675 +0.02(+0.38%)
Jun 13, 2023 4.953 5.087 4.950 5.059 127,638 +0.11(+2.32%)
Jun 12, 2023 4.944 4.968 4.906 4.944 82,066 -0.01(-0.19%)
Jun 09, 2023 4.992 5.049 4.949 4.953 68,394 -0.09(-1.71%)
Jun 08, 2023 5.059 5.068 4.944 5.039 145,670 -0.02(-0.38%)
Jun 07, 2023 4.973 5.116 4.973 5.059 228,023 +0.09(+1.73%)
Jun 06, 2023 4.867 4.992 4.867 4.973 82,787 +0.09(+1.86%)
Jun 05, 2023 4.929 4.929 4.853 4.882 160,458 -0.05(-0.96%)
Jun 02, 2023 4.815 5.025 4.815 4.929 181,424 +0.13(+2.77%)
Jun 01, 2023 4.853 4.863 4.758 4.796 122,043 -0.04(-0.78%)
May 31, 2023 4.815 4.891 4.815 4.834 71,049 +0.02(+0.39%)
May 30, 2023 4.882 4.929 4.806 4.815 71,091 -0.04(-0.88%)
May 26, 2023 4.787 4.877 4.777 4.858 85,352 +0.05(+1.08%)
May 25, 2023 4.825 4.853 4.758 4.806 110,206 -0.03(-0.59%)
May 24, 2023 4.901 4.901 4.796 4.834 102,597 -0.09(-1.73%)
May 23, 2023 5.071 5.129 4.834 4.920 159,847 -0.17(-3.35%)
May 22, 2023 5.100 5.138 5.052 5.090 190,721 -0.01(-0.19%)
May 19, 2023 5.119 5.185 5.071 5.100 99,650 +0.01(+0.19%)
May 18, 2023 5.005 5.166 4.976 5.090 129,003 +0.09(+1.70%)
May 17, 2023 4.929 5.005 4.867 5.005 150,454 +0.10(+2.13%)
May 16, 2023 4.929 4.976 4.891 4.901 58,054 -0.02(-0.39%)
May 15, 2023 4.891 4.958 4.844 4.920 99,294 +0.07(+1.37%)
May 12, 2023 4.834 5.005 4.815 4.853 68,709 +0.03(+0.59%)
May 11, 2023 4.948 4.948 4.768 4.825 135,268 -0.14(-2.86%)
May 10, 2023 4.882 5.024 4.882 4.967 107,832 +0.11(+2.34%)
May 09, 2023 4.664 4.939 4.664 4.853 123,551 +0.11(+2.40%)
May 08, 2023 4.730 4.749 4.692 4.740 185,833 +0.00(+0.00%)
May 05, 2023 4.777 4.815 4.697 4.740 102,164 +0.01(+0.20%)
May 04, 2023 4.796 4.825 4.730 4.730 122,177 -0.09(-1.77%)
May 03, 2023 4.815 4.976 4.806 4.815 138,254 +0.02(+0.40%)
May 02, 2023 4.844 4.849 4.711 4.796 79,992 -0.07(-1.36%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.