Innodata Inc. Common Stock Historical Stock Prices

INOD 
$2.2
*  
0.05
2.22%
Get INOD Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading INOD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.27 2.27 2.17 2.20 40,664
05/02/2016 2.27 2.27 2.17 2.2 40,664
04/29/2016 2.27 2.27 2.2 2.25 10,168
04/28/2016 2.25 2.27 2.23 2.23 14,707
04/27/2016 2.223 2.26 2.223 2.2405 10,246
04/26/2016 2.21 2.24 2.19 2.23 27,699
04/25/2016 2.25 2.26 2.21 2.2299 26,174
04/22/2016 2.25 2.25 2.22 2.22 14,437
04/21/2016 2.22 2.26 2.219 2.25 18,060
04/20/2016 2.218 2.25 2.21 2.21 3,007
04/19/2016 2.25 2.25 2.21 2.22 11,191
04/18/2016 2.239 2.28 2.21 2.21 13,334
04/15/2016 2.29 2.29 2.22 2.23 9,160
04/14/2016 2.21 2.3 2.2 2.27 129,506
04/13/2016 2.2401 2.322 2.2401 2.28 6,236
04/12/2016 2.25 2.33 2.25 2.28 11,596
04/11/2016 2.3 2.3 2.27 2.2999 8,875
04/08/2016 2.35 2.35 2.26 2.28 11,200
04/07/2016 2.25 2.32 2.25 2.29 4,300
04/06/2016 2.34 2.34 2.29 2.29 6,685
04/05/2016 2.22 2.34 2.22 2.32 11,234
04/04/2016 2.23 2.3 2.22 2.3 15,377
04/01/2016 2.34 2.34 2.2 2.25 52,479
03/31/2016 2.29 2.34 2.26 2.26 38,449
03/30/2016 2.26 2.31 2.22 2.28 11,843
03/29/2016 2.29 2.31 2.26 2.26 8,446
03/28/2016 2.31 2.31 2.2959 2.31 2,549
03/24/2016 2.3 2.31 2.28 2.29 2,727
03/23/2016 2.29 2.35 2.29 2.31 1,424
03/22/2016 2.32 2.37 2.29 2.33 6,848
03/21/2016 2.32 2.38 2.31 2.33 10,485
03/18/2016 2.345 2.4 2.3 2.3 10,668
03/17/2016 2.35 2.39 2.33 2.37 25,318
03/16/2016 2.29 2.35 2.28 2.34 18,352
03/15/2016 2.3 2.32 2.27 2.29 9,561
03/14/2016 2.27 2.34 2.26 2.32 10,527
03/11/2016 2.3 2.34 2.25 2.26 47,304
03/10/2016 2.24 2.26 2.21 2.249 20,350
03/09/2016 2.23 2.28 2.21 2.22 31,085
03/08/2016 2.24 2.33 2.24 2.26 4,217
03/07/2016 2.25 2.32 2.24 2.24 25,043
03/04/2016 2.26 2.3 2.2448 2.25 60,036
03/03/2016 2.31 2.35 2.25 2.27 12,312
03/02/2016 2.26 2.356 2.25 2.3005 20,383
03/01/2016 2.3 2.36 2.28 2.31 21,106
02/29/2016 2.31 2.355 2.28 2.3 19,863
02/26/2016 2.4 2.4 2.3 2.34 12,234
02/25/2016 2.37 2.414 2.36 2.36 3,553
02/24/2016 2.476 2.48 2.32 2.37 23,092
02/23/2016 2.48 2.48 2.35 2.45 14,786
02/22/2016 2.45 2.53 2.45 2.48 1,356
02/19/2016 2.4 2.49 2.4 2.4 24,117
02/18/2016 2.4398 2.4398 2.36 2.38 19,698
02/17/2016 2.42 2.49 2.4 2.42 17,871
02/16/2016 2.4 2.48 2.36 2.38 26,200
02/12/2016 2.4 2.43 2.31 2.38 51,715
02/11/2016 2.42 2.42 2.32 2.33 41,295
02/10/2016 2.42 2.4539 2.37 2.43 4,792
02/09/2016 2.4 2.4 2.34 2.4 6,600
02/08/2016 2.4 2.4 2.32 2.33 6,300
02/05/2016 2.35 2.46 2.35 2.37 13,234
02/04/2016 2.44 2.44 2.33 2.35 59,626
02/03/2016 2.42 2.43 2.41 2.41 2,784
02/02/2016 2.36 2.46 2.35 2.37 15,542
02/01/2016 2.41 2.48 2.36 2.36 34,761
01/29/2016 2.4 2.5 2.32 2.41 48,873
01/28/2016 2.33 2.42 2.33 2.38 6,402
01/27/2016 2.42 2.42 2.34 2.37 5,660
01/26/2016 2.41 2.44 2.31 2.31 23,412
01/25/2016 2.41 2.48 2.32 2.4 6,095
01/22/2016 2.35 2.48 2.35 2.42 16,965
01/21/2016 2.32 2.39 2.32 2.35 12,923
01/20/2016 2.35 2.39 2.31 2.32 12,304
01/19/2016 2.49 2.49 2.37 2.37 36,580
01/15/2016 2.44 2.5 2.4 2.46 14,432
01/14/2016 2.45 2.502 2.45 2.48 12,646
01/13/2016 2.45 2.5 2.45 2.45 10,707
01/12/2016 2.57 2.57 2.46 2.48 9,779
01/11/2016 2.56 2.6 2.49 2.49 12,578
01/08/2016 2.51 2.6 2.5 2.52 18,025
01/07/2016 2.63 2.63 2.5 2.515 96,294
01/06/2016 2.72 2.72 2.63 2.63 18,273
01/05/2016 2.75 2.75 2.65 2.65 19,625
01/04/2016 2.82 2.83 2.68 2.69 16,431
12/31/2015 2.82 2.88 2.78 2.85 33,190
12/30/2015 2.75 2.84 2.72 2.81 23,054
12/29/2015 2.65 2.75 2.65 2.67 21,822
12/28/2015 2.67 2.72 2.63 2.64 27,976
12/24/2015 2.66 2.7 2.63 2.63 5,688
12/23/2015 2.61 2.72 2.61 2.68 13,843
12/22/2015 2.63 2.69 2.58 2.69 18,056
12/21/2015 2.7 2.71 2.57 2.58 12,053
12/18/2015 2.65 2.75 2.6 2.65 390,073
12/17/2015 2.64 2.75 2.59 2.69 50,665
12/16/2015 2.55 2.71 2.55 2.61 45,604
12/15/2015 2.46 2.59 2.46 2.52 38,231
12/14/2015 2.54 2.57 2.44 2.46 57,671
12/11/2015 2.54 2.61 2.43 2.51 64,363
12/10/2015 2.6099 2.6099 2.51 2.6 37,044
12/09/2015 2.51 2.64 2.51 2.52 50,971
12/08/2015 2.61 2.75 2.5 2.51 67,046
12/07/2015 2.75 2.75 2.5 2.51 67,835
12/04/2015 2.74 2.83 2.74 2.76 14,356
12/03/2015 2.79 2.82 2.75 2.79 18,102
12/02/2015 2.76 2.85 2.75 2.85 15,323
12/01/2015 2.9 2.9 2.73 2.76 41,244
11/30/2015 2.8 2.96 2.8 2.91 59,721
11/27/2015 2.72 2.84 2.68 2.84 18,305
11/25/2015 2.6 2.72 2.5999 2.69 43,090
11/24/2015 2.56 2.62 2.53 2.61 41,991
11/23/2015 2.5 2.55 2.44 2.53 61,036
11/20/2015 2.3 2.5 2.2965 2.46 86,618
11/19/2015 2.338 2.4 2.13 2.31 41,106
11/18/2015 2.429 2.43 2.35 2.35 21,136
11/17/2015 2.353 2.44 2.353 2.43 22,706
11/16/2015 2.35 2.42 2.27 2.42 24,648
11/13/2015 2.265 2.41 2.265 2.38 5,464
11/12/2015 2.39 2.41 2.35 2.35 4,483
11/11/2015 2.39 2.39 2.3389 2.37 13,038
11/10/2015 2.363 2.37 2.35 2.35 2,100
11/09/2015 2.44 2.44 2.35 2.36 4,910
11/06/2015 2.33 2.41 2.314 2.38 19,600
11/05/2015 2.45 2.45 2.27 2.43 17,136
11/04/2015 2.36 2.45 2.32 2.39 31,745
11/03/2015 2.23 2.4 2.23 2.39 19,081
11/02/2015 2.36 2.42 2.35 2.41 14,770
10/30/2015 2.42 2.42 2.36 2.36 18,718
10/29/2015 2.25 2.41 2.25 2.37 45,033
10/28/2015 2.2 2.23 2.18 2.18 6,422
10/27/2015 2.16 2.22 2.14 2.18 25,908
10/26/2015 2.23 2.23 2.11 2.19 9,897
10/23/2015 2.24 2.24 2.15 2.2 10,763
10/22/2015 2.2 2.24 2.15 2.21 5,519
10/21/2015 2.2 2.24 2.18 2.24 5,303
10/20/2015 2.18 2.23 2.18 2.22 543
10/19/2015 2.17 2.23 2.15 2.23 9,173
10/16/2015 2.22 2.24 2.16 2.18 13,991
10/15/2015 2.22 2.27 2.22 2.24 4,710
10/14/2015 2.21 2.25 2.2 2.2 3,039
10/13/2015 2.25 2.25 2.22 2.24 2,605
10/12/2015 2.26 2.27 2.16 2.2465 6,669
10/09/2015 2.28 2.28 2.15 2.22 7,882
10/08/2015 2.21 2.28 2.21 2.26 3,269
10/07/2015 2.28 2.285 2.18 2.21 10,327
10/06/2015 2.32 2.32 2.2465 2.25 14,051
10/05/2015 2.281 2.32 2.21 2.31 7,369
10/02/2015 2.26 2.32 2.26 2.31 2,814
10/01/2015 2.2899 2.3 2.2899 2.29 2,200
09/30/2015 2.31 2.33 2.262 2.33 23,053
09/29/2015 2.35 2.35 2.21 2.25 23,168
09/28/2015 2.34 2.34 2.25 2.25 7,198
09/25/2015 2.3 2.36 2.27 2.32 5,711
09/24/2015 2.32 2.32 2.23 2.29 7,042
09/23/2015 2.32 2.37 2.32 2.36 6,535
09/22/2015 2.32 2.4 2.32 2.36 2,881
09/21/2015 2.34 2.39 2.34 2.39 10,264
09/18/2015 2.25 2.35 2.24 2.34 21,080
09/17/2015 2.3 2.3 2.26 2.26 1,925
09/16/2015 2.345 2.345 2.24 2.24 37,162
09/15/2015 2.33 2.35 2.3 2.33 8,376
09/14/2015 2.35 2.35 2.29 2.29 9,451
09/11/2015 2.35 2.35 2.3 2.3 700
09/10/2015 2.38 2.38 2.34 2.37 2,293
09/09/2015 2.3 2.4 2.3 2.34 11,740
09/08/2015 2.35 2.364 2.28 2.28 32,639
09/04/2015 2.33 2.4 2.33 2.35 2,197
09/03/2015 2.38 2.38 2.3503 2.38 1,031
09/02/2015 2.35 2.411 2.27 2.27 5,237
09/01/2015 2.42 2.42 2.3 2.33 17,787
08/31/2015 2.43 2.5 2.35 2.39 129,361
08/28/2015 2.44 2.45 2.37 2.38 5,651
08/27/2015 2.34 2.43 2.29 2.33 64,823
08/26/2015 2.4 2.45 2.32 2.36 32,446
08/25/2015 2.54 2.56 2.27 2.37 26,997
08/24/2015 2.45 2.58 2.45 2.47 6,220
08/21/2015 2.498 2.5 2.42 2.48 29,733
08/20/2015 2.52 2.54 2.47 2.51 55,541
08/19/2015 2.54 2.58 2.52 2.52 43,900
08/18/2015 2.54 2.62 2.54 2.56 16,164
08/17/2015 2.598 2.6 2.533 2.54 5,097
08/14/2015 2.59 2.62 2.57 2.61 2,510
08/13/2015 2.62 2.62 2.6 2.6 1,007
08/12/2015 2.57 2.62 2.57 2.62 3,081
08/11/2015 2.61 2.61 2.57 2.6 13,185
08/10/2015 2.62 2.62 2.57 2.59 3,678
08/07/2015 2.55 2.62 2.53 2.53 10,435
08/06/2015 2.545 2.59 2.5401 2.59 11,781
08/05/2015 2.52 2.62 2.52 2.59 4,780
08/04/2015 2.55 2.58 2.52 2.532 28,084
08/03/2015 2.62 2.62 2.6 2.6 1,094
07/31/2015 2.6099 2.62 2.58 2.62 19,596
07/30/2015 2.64 2.66 2.53 2.6125 30,749
07/29/2015 2.56 2.62 2.54 2.61 9,470
07/28/2015 2.62 2.66 2.59 2.59 13,826
07/27/2015 2.55 2.64 2.55 2.6 13,188
07/24/2015 2.62 2.63 2.58 2.6 2,766
07/23/2015 2.64 2.65 2.57 2.63 5,239
07/22/2015 2.65 2.65 2.57 2.61 11,581
07/21/2015 2.54 2.62 2.43 2.58 44,524
07/20/2015 2.63 2.64 2.53 2.63 3,051
07/17/2015 2.61 2.62 2.52 2.6 4,175
07/16/2015 2.57 2.63 2.55 2.59 3,984
07/15/2015 2.6 2.63 2.5608 2.62 2,755
07/14/2015 2.57 2.63 2.56 2.61 1,160
07/13/2015 2.61 2.63 2.56 2.62 3,917
07/10/2015 2.62 2.62 2.58 2.61 10,077
07/09/2015 2.64 2.64 2.58 2.6 6,274
07/08/2015 2.62 2.62 2.59 2.59 4,960
07/07/2015 2.62 2.62 2.58 2.61 3,462
07/06/2015 2.6 2.64 2.58 2.61 6,153
07/02/2015 2.62 2.63 2.61 2.63 1,896
07/01/2015 2.61 2.64 2.6 2.61 8,042
06/30/2015 2.65 2.66 2.62 2.63 9,016
06/29/2015 2.65 2.67 2.63 2.63 6,170
06/26/2015 2.604 2.7 2.604 2.68 18,220
06/25/2015 2.72 2.75 2.6 2.66 36,345
06/24/2015 2.74 2.74 2.6707 2.73 6,132
06/23/2015 2.75 2.76 2.7 2.73 4,749
06/22/2015 2.7 2.76 2.63 2.74 18,647
06/19/2015 2.65 2.71 2.58 2.58 20,868
06/18/2015 2.58 2.72 2.56 2.66 20,986
06/17/2015 2.59 2.71 2.56 2.57 18,315
06/16/2015 2.59 2.66 2.59 2.61 6,860
06/15/2015 2.68 2.68 2.57 2.6 3,885
06/12/2015 2.7 2.7 2.64 2.67 4,269
06/11/2015 2.73 2.74 2.62 2.62 10,661
06/10/2015 2.74 2.77 2.66 2.7 12,875
06/09/2015 2.77 2.77 2.69 2.7 14,399
06/08/2015 2.73 2.783 2.6705 2.7 28,306
06/05/2015 2.771 2.8 2.75 2.76 13,730
06/04/2015 2.78 2.78 2.77 2.78 15,526
06/03/2015 2.73 2.78 2.73 2.77 4,908
06/02/2015 2.773 2.78 2.74 2.78 5,300
06/01/2015 2.77 2.78 2.7 2.75 6,132
05/29/2015 2.69 2.79 2.69 2.75 7,492
05/28/2015 2.73 2.74 2.71 2.72 3,716
05/27/2015 2.69 2.72 2.69 2.71 13,237
05/26/2015 2.69 2.7 2.648 2.7 2,739
05/22/2015 2.7 2.7 2.64 2.67 2,356
05/21/2015 2.64 2.7 2.58 2.66 12,940
05/20/2015 2.6583 2.7 2.6583 2.67 4,128
05/19/2015 2.7 2.7 2.65 2.65 14,616
05/18/2015 2.61 2.7 2.61 2.7 28,603
05/15/2015 2.65 2.65 2.55 2.59 44,051
05/14/2015 2.611 2.67 2.6 2.6 11,414
05/13/2015 2.63 2.7 2.615 2.68 4,001
05/12/2015 2.65 2.66 2.58 2.66 6,136
05/11/2015 2.618 2.68 2.6 2.64 4,076
05/08/2015 2.7 2.7 2.62 2.68 805
05/07/2015 2.65 2.66 2.623 2.635 890
05/06/2015 2.65 2.68 2.56 2.6 56,789
05/05/2015 2.6 2.65 2.57 2.62 23,232
05/04/2015 2.56 2.65 2.56 2.624 16,007
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?