Skip to main content

Innodata Inc (NQ: INOD )

5.920 +0.230 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.410 5.480 5.360 5.390 19,690 +0.04(+0.75%)
Mar 29, 2012 5.300 5.400 5.180 5.350 14,919 +0.07(+1.33%)
Mar 28, 2012 5.240 5.350 5.200 5.280 47,777 +0.07(+1.34%)
Mar 27, 2012 5.130 5.240 5.100 5.210 11,881 +0.01(+0.19%)
Mar 26, 2012 4.930 5.220 4.870 5.200 37,197 +0.33(+6.78%)
Mar 23, 2012 5.060 5.100 4.870 4.870 41,167 -0.21(-4.13%)
Mar 22, 2012 5.140 5.200 4.980 5.080 24,927 -0.09(-1.74%)
Mar 21, 2012 5.210 5.271 5.131 5.170 31,801 -0.06(-1.15%)
Mar 20, 2012 4.840 5.330 4.840 5.230 47,609 +0.35(+7.17%)
Mar 19, 2012 4.940 4.970 4.660 4.880 69,257 -0.07(-1.41%)
Mar 16, 2012 5.260 5.260 4.850 4.950 72,706 -0.35(-6.60%)
Mar 15, 2012 5.230 5.340 5.091 5.300 70,272 +0.07(+1.34%)
Mar 14, 2012 5.220 5.350 5.070 5.230 106,265 -0.01(-0.19%)
Mar 13, 2012 5.230 5.350 4.950 5.240 147,209 +0.05(+0.96%)
Mar 12, 2012 5.610 5.705 5.070 5.190 110,600 -0.41(-7.32%)
Mar 09, 2012 5.880 5.890 5.535 5.600 53,805 -0.23(-3.95%)
Mar 08, 2012 5.570 5.830 5.550 5.830 18,495 +0.24(+4.29%)
Mar 07, 2012 5.600 5.690 5.420 5.590 39,942 -0.03(-0.53%)
Mar 06, 2012 5.720 5.740 5.540 5.620 40,249 -0.13(-2.26%)
Mar 05, 2012 6.010 6.010 5.680 5.750 27,217 -0.20(-3.36%)
Mar 02, 2012 6.010 6.129 5.750 5.950 33,707 +0.00(+0.00%)
Mar 01, 2012 5.800 6.240 5.710 5.950 136,500 +0.22(+3.84%)
Feb 29, 2012 5.780 5.850 5.730 5.730 23,479 -0.09(-1.55%)
Feb 28, 2012 5.990 5.990 5.790 5.820 34,538 -0.10(-1.69%)
Feb 27, 2012 5.360 6.030 5.320 5.920 117,768 +0.61(+11.49%)
Feb 24, 2012 5.450 5.520 5.200 5.310 24,919 -0.15(-2.75%)
Feb 23, 2012 5.390 5.699 5.210 5.460 35,401 +0.15(+2.82%)
Feb 22, 2012 5.100 5.420 5.030 5.310 75,802 -0.04(-0.75%)
Feb 21, 2012 5.730 5.780 5.260 5.350 61,997 -0.29(-5.14%)
Feb 17, 2012 5.800 5.900 5.500 5.640 66,676 -0.21(-3.59%)
Feb 16, 2012 5.760 5.900 5.600 5.850 91,682 +0.09(+1.56%)
Feb 15, 2012 5.640 6.030 5.630 5.760 131,601 +0.10(+1.77%)
Feb 14, 2012 4.960 5.929 4.960 5.660 196,153 +0.54(+10.55%)
Feb 13, 2012 5.250 5.250 5.000 5.120 49,464 -0.13(-2.48%)
Feb 10, 2012 5.440 5.470 5.110 5.250 39,359 -0.24(-4.37%)
Feb 09, 2012 5.200 5.500 4.890 5.490 124,839 +0.29(+5.58%)
Feb 08, 2012 4.350 5.200 4.300 5.200 320,838 +1.04(+25.00%)
Feb 07, 2012 4.120 4.350 4.100 4.160 36,564 +0.05(+1.22%)
Feb 06, 2012 4.100 4.250 4.060 4.110 49,085 -0.07(-1.67%)
Feb 03, 2012 4.100 4.250 4.060 4.180 19,963 +0.09(+2.20%)
Feb 02, 2012 4.120 4.170 4.070 4.090 19,224 -0.07(-1.68%)
Feb 01, 2012 4.100 4.212 4.100 4.160 34,730 +0.07(+1.71%)
Jan 31, 2012 4.150 4.150 3.990 4.090 50,705 -0.06(-1.45%)
Jan 30, 2012 4.240 4.290 4.100 4.150 13,677 -0.15(-3.49%)
Jan 27, 2012 4.190 4.360 3.950 4.300 47,638 +0.12(+2.87%)
Jan 26, 2012 4.150 4.240 4.140 4.180 25,909 +0.02(+0.48%)
Jan 25, 2012 4.150 4.239 4.114 4.160 15,319 -0.02(-0.48%)
Jan 24, 2012 3.800 4.260 3.800 4.180 44,406 +0.33(+8.57%)
Jan 23, 2012 3.826 3.860 3.800 3.850 7,695 +0.00(+0.00%)
Jan 20, 2012 3.710 3.870 3.710 3.850 14,482 +0.10(+2.67%)
Jan 19, 2012 3.860 3.860 3.650 3.750 38,033 -0.10(-2.59%)
Jan 18, 2012 3.890 3.900 3.780 3.850 1,300 -0.05(-1.28%)
Jan 17, 2012 3.790 3.900 3.790 3.900 7,292 +0.10(+2.63%)
Jan 13, 2012 3.900 3.910 3.780 3.800 31,966 -0.05(-1.30%)
Jan 12, 2012 3.850 3.860 3.780 3.850 6,545 -0.01(-0.26%)
Jan 11, 2012 3.820 3.860 3.801 3.860 8,408 +0.01(+0.26%)
Jan 10, 2012 3.830 3.880 3.830 3.850 11,495 +0.03(+0.79%)
Jan 09, 2012 3.880 3.940 3.710 3.820 40,132 -0.10(-2.55%)
Jan 06, 2012 3.850 3.930 3.810 3.920 32,078 +0.06(+1.55%)
Jan 05, 2012 3.890 3.950 3.860 3.860 45,086 -0.07(-1.78%)
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.