ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Information Svcs Group (NQ: III )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 3.050 3.110 3.049 3.090 86,536 +0.05(+1.64%)
Jun 25, 2024 3.020 3.045 3.010 3.040 67,377 +0.03(+1.00%)
Jun 24, 2024 3.020 3.070 3.010 3.010 83,840 +0.00(+0.00%)
Jun 21, 2024 3.020 3.040 3.000 3.010 193,393 -0.03(-0.99%)
Jun 20, 2024 3.070 3.072 3.000 3.040 95,130 -0.02(-0.65%)
Jun 18, 2024 3.120 3.130 3.060 3.060 75,589 -0.06(-1.92%)
Jun 17, 2024 3.100 3.130 3.085 3.120 83,780 +0.02(+0.65%)
Jun 14, 2024 3.080 3.135 3.060 3.100 128,815 -0.02(-0.80%)
Jun 13, 2024 3.174 3.174 3.105 3.125 61,199 -0.06(-1.86%)
Jun 12, 2024 3.135 3.263 3.135 3.184 102,609 +0.07(+2.22%)
Jun 11, 2024 3.086 3.140 3.076 3.115 98,376 +0.00(+0.00%)
Jun 10, 2024 3.115 3.115 3.066 3.115 88,149 +0.01(+0.32%)
Jun 07, 2024 3.086 3.120 3.056 3.105 89,674 +0.02(+0.64%)
Jun 06, 2024 3.115 3.124 3.086 3.086 126,925 -0.04(-1.26%)
Jun 05, 2024 3.155 3.164 3.105 3.125 61,462 -0.02(-0.63%)
Jun 04, 2024 3.115 3.184 3.115 3.145 73,308 +0.04(+1.27%)
Jun 03, 2024 3.174 3.174 3.105 3.105 68,366 -0.04(-1.25%)
May 31, 2024 3.184 3.233 3.125 3.145 89,338 -0.04(-1.24%)
May 30, 2024 3.145 3.184 3.115 3.184 130,016 +0.08(+2.54%)
May 29, 2024 3.095 3.135 3.076 3.105 98,745 +0.00(+0.00%)
May 28, 2024 3.115 3.214 3.091 3.105 97,852 -0.01(-0.32%)
May 24, 2024 3.095 3.154 3.095 3.115 73,092 +0.01(+0.32%)
May 23, 2024 3.125 3.155 3.086 3.105 99,140 -0.01(-0.32%)
May 22, 2024 3.135 3.145 3.105 3.115 80,790 -0.01(-0.32%)
May 21, 2024 3.135 3.164 3.100 3.125 116,340 +0.02(+0.64%)
May 20, 2024 3.086 3.135 3.086 3.105 103,757 +0.02(+0.64%)
May 17, 2024 3.115 3.125 3.064 3.086 115,707 -0.02(-0.63%)
May 16, 2024 3.076 3.115 3.066 3.105 114,120 +0.04(+1.29%)
May 15, 2024 3.095 3.120 3.026 3.066 125,101 -0.02(-0.64%)
May 14, 2024 2.967 3.095 2.908 3.086 176,661 +0.18(+6.10%)
May 13, 2024 2.948 2.967 2.888 2.908 158,866 -0.04(-1.50%)
May 10, 2024 3.273 3.283 2.908 2.952 260,411 -0.30(-9.24%)
May 09, 2024 3.283 3.312 3.253 3.253 185,997 -0.03(-0.90%)
May 08, 2024 3.312 3.331 3.273 3.283 76,144 -0.04(-1.19%)
May 07, 2024 3.312 3.354 3.312 3.322 118,370 +0.01(+0.30%)
May 06, 2024 3.293 3.337 3.273 3.312 145,627 +0.02(+0.60%)
May 03, 2024 3.342 3.357 3.283 3.293 119,720 -0.02(-0.60%)
May 02, 2024 3.312 3.352 3.293 3.312 99,606 +0.02(+0.60%)
May 01, 2024 3.322 3.342 3.273 3.293 122,641 -0.03(-0.89%)
Apr 30, 2024 3.391 3.411 3.302 3.322 191,328 -0.07(-2.18%)
Apr 29, 2024 3.401 3.445 3.371 3.396 135,706 -0.00(-0.14%)
Apr 26, 2024 3.450 3.465 3.381 3.401 154,737 -0.04(-1.15%)
Apr 25, 2024 3.450 3.470 3.431 3.440 201,294 -0.01(-0.29%)
Apr 24, 2024 3.509 3.514 3.431 3.450 112,981 -0.06(-1.69%)
Apr 23, 2024 3.529 3.588 3.509 3.509 73,380 -0.03(-0.84%)
Apr 22, 2024 3.578 3.618 3.519 3.539 87,956 -0.01(-0.28%)
Apr 19, 2024 3.519 3.662 3.519 3.549 309,834 -0.04(-1.10%)
Apr 18, 2024 3.608 3.657 3.578 3.588 112,074 -0.01(-0.27%)
Apr 17, 2024 3.667 3.667 3.460 3.598 125,384 -0.03(-0.82%)
Apr 16, 2024 3.707 3.736 3.628 3.628 67,538 -0.08(-2.13%)
Apr 15, 2024 3.647 3.726 3.647 3.707 122,872 +0.07(+1.90%)
Apr 12, 2024 3.805 3.825 3.618 3.638 103,551 -0.16(-4.16%)
Apr 11, 2024 3.859 3.866 3.766 3.795 69,934 -0.04(-1.03%)
Apr 10, 2024 3.845 3.874 3.795 3.835 125,727 -0.10(-2.51%)
Apr 09, 2024 3.854 3.953 3.854 3.933 105,237 +0.08(+2.05%)
Apr 08, 2024 3.943 3.961 3.854 3.854 67,023 -0.09(-2.25%)
Apr 05, 2024 4.002 4.045 3.942 3.943 49,568 -0.07(-1.72%)
Apr 04, 2024 4.052 4.091 4.002 4.012 76,460 -0.01(-0.25%)
Apr 03, 2024 4.022 4.126 3.993 4.022 155,624 +0.00(+0.00%)
Apr 02, 2024 3.914 4.032 3.914 4.022 112,666 +0.09(+2.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.