Skip to main content

Innodata Inc. - Common Stock (NQ: INOD )

46.60 +4.72 (+11.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 44.96 46.85 42.71 46.60 2,643,765 +4.72(+11.27%)
Mar 11, 2025 40.58 43.20 39.26 41.88 1,597,707 +0.78(+1.90%)
Mar 10, 2025 44.44 45.69 40.38 41.10 2,255,730 -6.15(-13.02%)
Mar 07, 2025 46.55 47.71 43.11 47.25 1,670,542 +0.94(+2.03%)
Mar 06, 2025 51.88 51.96 45.06 46.31 2,142,627 -7.49(-13.92%)
Mar 05, 2025 51.50 53.97 49.81 53.80 1,368,764 +2.66(+5.20%)
Mar 04, 2025 47.33 53.87 46.75 51.14 2,618,438 +0.38(+0.75%)
Mar 03, 2025 55.75 56.00 49.86 50.76 2,994,649 -1.96(-3.72%)
Feb 28, 2025 49.02 53.34 48.68 52.72 2,365,484 +0.10(+0.19%)
Feb 27, 2025 64.99 65.05 52.51 52.62 3,679,913 -11.55(-18.00%)
Feb 26, 2025 60.06 65.62 59.88 64.17 3,882,588 +6.06(+10.43%)
Feb 25, 2025 57.00 60.20 55.51 58.11 2,923,802 -1.10(-1.86%)
Feb 24, 2025 62.25 65.98 55.00 59.21 4,866,995 -2.70(-4.36%)
Feb 21, 2025 59.46 71.00 58.50 61.91 12,846,274 +7.35(+13.47%)
Feb 20, 2025 55.59 55.59 48.50 54.56 5,082,038 -4.96(-8.33%)
Feb 19, 2025 60.00 62.32 57.60 59.52 3,242,114 +1.43(+2.46%)
Feb 18, 2025 58.03 60.48 55.93 58.09 3,687,666 +4.25(+7.89%)
Feb 14, 2025 53.25 55.81 50.24 53.84 3,050,002 +1.55(+2.96%)
Feb 13, 2025 45.00 52.72 44.70 52.29 3,397,630 +8.45(+19.27%)
Feb 12, 2025 41.06 44.11 40.87 43.84 1,057,437 +1.37(+3.23%)
Feb 11, 2025 43.74 44.16 41.47 42.47 1,101,944 -1.86(-4.19%)
Feb 10, 2025 44.20 45.03 43.07 44.33 1,168,543 +1.45(+3.37%)
Feb 07, 2025 40.25 43.80 40.25 42.88 1,633,494 +3.07(+7.71%)
Feb 06, 2025 39.50 40.34 38.83 39.81 730,980 +0.52(+1.32%)
Feb 05, 2025 39.00 39.75 37.33 39.29 699,940 +0.54(+1.39%)
Feb 04, 2025 37.43 38.83 37.36 38.75 922,208 +2.01(+5.47%)
Feb 03, 2025 34.00 36.93 33.91 36.74 953,200 -0.34(-0.92%)
Jan 31, 2025 36.86 38.89 36.70 37.08 1,521,210 +0.99(+2.74%)
Jan 30, 2025 34.91 36.92 34.91 36.09 998,968 +1.92(+5.62%)
Jan 29, 2025 34.07 34.57 32.58 34.17 1,000,259 +0.24(+0.71%)
Jan 28, 2025 34.00 35.19 33.00 33.93 1,618,350 +0.74(+2.23%)
Jan 27, 2025 35.00 35.55 31.70 33.19 2,494,928 -7.09(-17.60%)
Jan 24, 2025 39.83 42.46 38.94 40.28 1,167,019 +0.60(+1.51%)
Jan 23, 2025 38.78 39.94 38.28 39.68 740,965 -0.12(-0.30%)
Jan 22, 2025 39.05 40.64 37.91 39.80 1,216,206 +1.56(+4.08%)
Jan 21, 2025 37.50 38.90 36.12 38.24 850,868 +1.46(+3.97%)
Jan 17, 2025 38.17 38.32 36.70 36.78 795,475 -0.31(-0.84%)
Jan 16, 2025 37.01 38.10 36.58 37.09 644,739 +0.27(+0.73%)
Jan 15, 2025 35.44 37.08 35.43 36.82 1,101,614 +2.87(+8.45%)
Jan 14, 2025 34.97 35.50 33.40 33.95 1,026,168 +0.52(+1.56%)
Jan 13, 2025 33.98 34.32 32.54 33.43 1,340,630 -2.53(-7.04%)
Jan 10, 2025 35.55 36.21 34.02 35.96 1,390,901 -0.80(-2.18%)
Jan 08, 2025 38.00 39.00 35.51 36.76 1,892,216 -2.34(-5.98%)
Jan 07, 2025 43.50 43.74 37.30 39.10 2,473,695 -4.66(-10.65%)
Jan 06, 2025 45.58 46.69 42.91 43.76 1,986,639 -0.56(-1.26%)
Jan 03, 2025 40.19 44.40 39.63 44.32 1,284,005 +4.82(+12.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.