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 )

3.520 -0.030 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 3.610 3.630 3.450 3.520 86,786 -0.03(-0.85%)
Jul 25, 2024 3.470 3.605 3.470 3.550 86,574 +0.08(+2.31%)
Jul 24, 2024 3.470 3.560 3.450 3.470 103,312 -0.02(-0.57%)
Jul 23, 2024 3.380 3.500 3.372 3.490 106,613 +0.09(+2.65%)
Jul 22, 2024 3.370 3.419 3.352 3.400 76,550 +0.04(+1.19%)
Jul 19, 2024 3.360 3.380 3.250 3.360 109,441 +0.00(+0.00%)
Jul 18, 2024 3.470 3.570 3.360 3.360 84,021 -0.13(-3.72%)
Jul 17, 2024 3.470 3.560 3.465 3.490 78,386 -0.02(-0.57%)
Jul 16, 2024 3.300 3.510 3.300 3.510 121,510 +0.22(+6.69%)
Jul 15, 2024 3.160 3.300 3.160 3.290 137,849 +0.14(+4.44%)
Jul 12, 2024 3.150 3.207 3.120 3.150 136,340 +0.01(+0.32%)
Jul 11, 2024 3.040 3.140 3.040 3.140 172,585 +0.11(+3.63%)
Jul 10, 2024 3.000 3.050 3.000 3.030 74,047 +0.04(+1.34%)
Jul 09, 2024 3.010 3.010 2.960 2.990 102,005 -0.02(-0.66%)
Jul 08, 2024 3.020 3.060 2.990 3.010 59,617 +0.02(+0.67%)
Jul 05, 2024 3.060 3.060 2.960 2.990 193,409 -0.07(-2.29%)
Jul 03, 2024 3.070 3.110 3.050 3.060 32,356 +0.00(+0.00%)
Jul 02, 2024 3.080 3.080 3.030 3.060 64,352 +0.00(+0.00%)
Jul 01, 2024 2.950 3.070 2.940 3.060 183,702 +0.12(+4.08%)
Jun 28, 2024 3.100 3.120 2.920 2.940 1,542,428 -0.13(-4.23%)
Jun 27, 2024 3.100 3.145 3.050 3.070 81,102 -0.02(-0.65%)
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%)
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.