Skip to main content

Innodata Inc (NQ: INOD )

12.21 +0.20 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,158,418 +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%)
Apr 01, 2024 6.600 6.810 6.400 6.750 254,777 +0.15(+2.27%)
Mar 28, 2024 6.460 6.740 6.380 6.600 208,886 +0.13(+2.01%)
Mar 27, 2024 6.020 6.470 6.010 6.470 184,960 +0.47(+7.83%)
Mar 26, 2024 6.070 6.220 5.890 6.000 248,742 -0.04(-0.66%)
Mar 25, 2024 6.350 6.390 6.020 6.040 311,503 -0.25(-3.97%)
Mar 22, 2024 6.490 6.525 6.260 6.290 232,911 -0.21(-3.23%)
Mar 21, 2024 6.570 6.810 6.455 6.500 218,810 -0.06(-0.91%)
Mar 20, 2024 6.310 6.604 6.220 6.560 204,776 +0.22(+3.47%)
Mar 19, 2024 6.320 6.430 6.130 6.340 247,595 -0.04(-0.63%)
Mar 18, 2024 6.350 6.430 6.080 6.380 250,895 +0.08(+1.27%)
Mar 15, 2024 6.200 6.450 6.150 6.300 288,412 +0.09(+1.45%)
Mar 14, 2024 6.440 6.670 6.175 6.210 426,313 -0.27(-4.17%)
Mar 13, 2024 6.300 6.780 6.165 6.480 612,858 +0.50(+8.27%)
Mar 12, 2024 7.130 7.140 5.930 5.985 991,706 -1.17(-16.29%)
Mar 11, 2024 7.130 7.205 7.030 7.150 193,014 -0.03(-0.42%)
Mar 08, 2024 7.390 7.620 7.140 7.180 295,468 -0.18(-2.45%)
Mar 07, 2024 7.500 7.535 7.132 7.360 380,144 -0.06(-0.81%)
Mar 06, 2024 7.240 7.740 7.000 7.420 533,154 +0.28(+3.92%)
Mar 05, 2024 7.170 7.280 6.930 7.140 392,854 -0.15(-2.06%)
Mar 04, 2024 7.400 7.500 7.070 7.290 512,743 -0.08(-1.09%)
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.