Innodata Inc (NQ: INOD )

15.15 -0.49 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.39 15.60 14.84 15.15 387,792 -0.49(-3.13%)
Jun 13, 2024 16.50 16.78 15.42 15.64 479,382 -0.61(-3.75%)
Jun 12, 2024 16.18 16.45 15.57 16.25 468,666 +0.93(+6.07%)
Jun 11, 2024 15.78 15.78 14.69 15.32 529,447 -0.46(-2.92%)
Jun 10, 2024 14.45 16.23 14.43 15.78 1,143,085 +1.22(+8.38%)
Jun 07, 2024 14.98 15.46 14.45 14.56 314,657 -0.60(-3.96%)
Jun 06, 2024 14.91 15.74 14.76 15.16 501,440 +0.06(+0.40%)
Jun 05, 2024 14.75 15.30 14.62 15.10 719,299 +0.46(+3.14%)
Jun 04, 2024 14.38 14.66 13.85 14.64 445,054 +0.23(+1.60%)
Jun 03, 2024 13.47 14.87 13.10 14.41 1,171,513 +1.79(+14.18%)
May 31, 2024 13.14 13.14 11.87 12.62 350,554 -0.23(-1.79%)
May 30, 2024 12.53 13.03 12.53 12.85 225,874 +0.34(+2.72%)
May 29, 2024 12.51 13.04 12.51 12.51 337,797 -0.37(-2.87%)
May 28, 2024 13.18 13.18 12.34 12.88 295,566 -0.08(-0.62%)
May 24, 2024 13.00 13.36 12.77 12.96 207,028 +0.07(+0.54%)
May 23, 2024 13.15 13.37 12.63 12.89 457,780 -0.03(-0.23%)
May 22, 2024 12.41 13.27 12.32 12.92 749,955 +0.64(+5.21%)
May 21, 2024 12.18 12.53 12.00 12.28 250,063 +0.07(+0.57%)
May 20, 2024 12.17 12.49 12.00 12.21 382,808 +0.20(+1.67%)
May 17, 2024 12.03 12.22 11.77 12.01 396,443 +0.03(+0.25%)
May 16, 2024 12.18 12.80 11.80 11.98 756,106 -0.19(-1.56%)
May 15, 2024 11.16 12.54 11.02 12.17 1,167,408 +1.13(+10.24%)
May 14, 2024 11.00 11.68 10.91 11.04 512,277 -0.02(-0.18%)
May 13, 2024 10.78 11.70 10.66 11.06 862,989 +0.28(+2.60%)
May 10, 2024 11.63 11.71 10.40 10.78 1,279,733 -0.72(-6.26%)
May 09, 2024 10.18 11.79 9.510 11.50 3,769,518 +1.03(+9.84%)
May 08, 2024 8.650 10.54 8.210 10.47 19,160,136 +3.73(+55.34%)
May 07, 2024 6.760 6.930 6.602 6.740 342,989 +0.00(+0.00%)
May 06, 2024 6.810 6.990 6.670 6.740 217,774 +0.02(+0.30%)
May 03, 2024 6.650 6.919 6.600 6.720 251,266 +0.24(+3.70%)
May 02, 2024 6.120 6.540 6.040 6.480 206,414 +0.47(+7.82%)
May 01, 2024 5.860 6.250 5.860 6.010 178,599 +0.17(+2.91%)
Apr 30, 2024 5.970 6.000 5.800 5.840 216,602 -0.19(-3.15%)
Apr 29, 2024 5.950 6.290 5.940 6.030 467,300 +0.11(+1.86%)
Apr 26, 2024 5.710 6.001 5.680 5.920 338,936 +0.23(+4.04%)
Apr 25, 2024 6.160 6.223 5.500 5.690 627,902 -0.64(-10.11%)
Apr 24, 2024 5.920 6.920 5.800 6.330 601,170 +0.59(+10.28%)
Apr 23, 2024 5.700 5.980 5.675 5.740 176,430 +0.05(+0.88%)
Apr 22, 2024 5.840 5.920 5.460 5.690 310,895 -0.11(-1.90%)
Apr 19, 2024 5.810 5.925 5.680 5.800 257,905 -0.06(-1.02%)
Apr 18, 2024 5.930 5.970 5.620 5.860 220,474 -0.05(-0.85%)
Apr 17, 2024 6.050 6.154 5.880 5.910 239,228 -0.08(-1.34%)
Apr 16, 2024 6.100 6.160 5.950 5.990 230,554 -0.17(-2.76%)
Apr 15, 2024 6.330 6.350 6.150 6.160 206,431 -0.17(-2.69%)
Apr 12, 2024 6.350 6.490 6.190 6.330 158,746 -0.13(-2.01%)
Apr 11, 2024 6.300 6.540 6.240 6.460 139,552 +0.18(+2.87%)
Apr 10, 2024 6.500 6.600 6.220 6.280 264,688 -0.48(-7.10%)
Apr 09, 2024 6.760 6.820 6.600 6.760 131,440 +0.05(+0.75%)
Apr 08, 2024 6.890 7.060 6.650 6.710 207,293 -0.15(-2.19%)
Apr 05, 2024 6.870 7.180 6.790 6.860 302,437 -0.08(-1.15%)
Apr 04, 2024 7.260 7.560 6.900 6.940 458,921 -0.18(-2.53%)
Apr 03, 2024 6.700 7.340 6.684 7.120 309,540 +0.36(+5.33%)
Apr 02, 2024 6.600 6.850 6.400 6.760 230,904 +0.01(+0.15%)
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.