Innodata Inc. Historical Stock Prices

INOD 
$2.6
*  
0.01
0.38%
Get INOD Alerts
*Delayed - data as of Jul. 7, 2015 14:17 ET  -  Find a broker to begin trading INOD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INOD Real Time
 
 
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 06-JUL-2014 TO 06-JUL-2015

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.
14:17  2.62  2.62  2.58  2.60 2,562
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
05/01/2015 2.76 2.76 2.57 2.6101 19,080
04/30/2015 2.8 2.8 2.74 2.78 19,603
04/29/2015 2.75 2.8 2.75 2.78 3,813
04/28/2015 2.76 2.8 2.75 2.8 19,919
04/27/2015 2.7 2.76 2.6783 2.73 44,053
04/24/2015 2.58 2.66 2.57 2.66 6,568
04/23/2015 2.6899 2.6899 2.618 2.646 12,515
04/22/2015 2.607 2.66 2.58 2.66 18,511
04/21/2015 2.65 2.65 2.6 2.6 2,662
04/20/2015 2.5806 2.634 2.5806 2.6 2,565
04/17/2015 2.61 2.612 2.55 2.5999 9,984
04/16/2015 2.63 2.63 2.62 2.63 7,311
04/15/2015 2.68 2.68 2.63 2.63 5,418
04/14/2015 2.62 2.65 2.62 2.65 2,518
04/13/2015 2.57 2.64 2.57 2.61 11,467
04/10/2015 2.56 2.65 2.56 2.62 9,411
04/09/2015 2.6 2.62 2.6 2.61 2,631
04/08/2015 2.635 2.67 2.59 2.62 23,350
04/07/2015 2.605 2.65 2.604 2.63 17,830
04/06/2015 2.6 2.63 2.59 2.59 5,450
04/02/2015 2.62 2.62 2.59 2.62 897
04/01/2015 2.6 2.62 2.59 2.62 11,427
03/31/2015 2.65 2.65 2.62 2.62 18,797
03/30/2015 2.6 2.64 2.6 2.6201 7,907
03/27/2015 2.54 2.59 2.54 2.58 4,436
03/26/2015 2.56 2.56 2.55 2.56 2,000
03/25/2015 2.6199 2.6199 2.54 2.56 17,260
03/24/2015 2.58 2.6 2.58 2.6 4,033
03/23/2015 2.53 2.58 2.53 2.58 5,606
03/20/2015 2.55 2.55 2.4501 2.52 46,959
03/19/2015 2.63 2.65 2.46 2.5 91,918
03/18/2015 2.62 2.68 2.62 2.66 5,155
03/17/2015 2.66 2.68 2.6 2.64 5,984
03/16/2015 2.665 2.665 2.5601 2.64 13,626
03/13/2015 2.64 2.65 2.6081 2.63 9,077
03/12/2015 2.68 2.68 2.6001 2.63 12,707
03/11/2015 2.61 2.68 2.598 2.64 11,778
03/10/2015 2.64 2.65 2.61 2.65 14,611
03/09/2015 2.7 2.72 2.65 2.65 8,965
03/06/2015 2.74 2.74 2.65 2.72 48,158
03/05/2015 2.68 2.74 2.66 2.73 15,604
03/04/2015 2.68 2.73 2.68 2.72 12,902
03/03/2015 2.71 2.71 2.6501 2.7 35,430
03/02/2015 2.69 2.69 2.64 2.69 12,701
02/27/2015 2.67 2.69 2.6 2.69 41,073
02/26/2015 2.63 2.67 2.61 2.65 17,595
02/25/2015 2.69 2.69 2.65 2.67 4,520
02/24/2015 2.72 2.72 2.6301 2.67 30,639
02/23/2015 2.74 2.75 2.68 2.68 49,636
02/20/2015 2.78 2.78 2.7 2.7 40,182
02/19/2015 2.74 2.8 2.73 2.73 35,694
02/18/2015 2.76 2.82 2.74 2.78 19,908
02/17/2015 2.81 2.82 2.78 2.78 10,486
02/13/2015 2.81 2.83 2.76 2.78 53,654
02/12/2015 2.8 2.85 2.786 2.8 52,106
02/11/2015 2.74 2.78 2.719 2.78 45,802
02/10/2015 2.65 2.72 2.63 2.71 53,040
02/09/2015 2.65 2.74 2.63 2.63 54,415
02/06/2015 2.73 2.74 2.66 2.66 24,738
02/05/2015 2.7 2.76 2.66 2.66 63,320
02/04/2015 2.76 2.76 2.66 2.66 53,967
02/03/2015 2.8 2.8 2.71 2.71 30,981
02/02/2015 2.87 2.87 2.71 2.75 58,582
01/30/2015 3.05 3.05 2.67 2.86 277,955
01/29/2015 2.92 3.035 2.77 3 569,231
01/28/2015 2.72 2.82 2.72 2.785 13,002
01/27/2015 2.78 2.83 2.72 2.75 8,903
01/26/2015 2.72 2.79 2.71 2.72 9,517
01/23/2015 2.75 2.79 2.75 2.78 5,302
01/22/2015 2.75 2.77 2.72 2.77 6,206
01/21/2015 2.7299 2.74 2.7 2.7399 26,622
01/20/2015 2.7 2.75 2.7 2.72 2,354
01/16/2015 2.5501 2.78 2.5501 2.72 2,046
01/15/2015 2.71 2.79 2.65 2.71 6,799
01/14/2015 2.7 2.8 2.7 2.75 7,923
01/13/2015 2.75 2.79 2.739 2.74 3,535
01/12/2015 2.7 2.74 2.67 2.74 15,205
01/09/2015 2.75 2.79 2.7 2.73 12,893
01/08/2015 2.89 2.89 2.75 2.75 20,335
01/07/2015 2.95 2.95 2.75 2.8 29,546
01/06/2015 2.99 2.99 2.86 2.91 25,241
01/05/2015 2.97 3 2.86 2.98 8,636
01/02/2015 2.92 2.99 2.88 2.96 18,799
12/31/2014 2.87 2.93 2.7801 2.92 62,518
12/30/2014 2.92 2.92 2.86 2.92 8,193
12/29/2014 2.86 2.95 2.83 2.91 25,864
12/26/2014 3 3 2.88 2.95 20,754
12/24/2014 2.91 2.99 2.8301 2.94 18,072
12/23/2014 2.79 2.93 2.77 2.81 7,653
12/22/2014 2.9 3 2.77 2.77 14,537
12/19/2014 3.1 3.1 2.88 2.88 11,807
12/18/2014 3.01 3.14 3 3.1 24,827
12/17/2014 3.039 3.05 2.93 3.03 22,770
12/16/2014 2.98 3.01 2.89 2.96 8,062
12/15/2014 2.86 2.98 2.74 2.96 8,622
12/12/2014 2.79 2.93 2.728 2.9 13,249
12/11/2014 2.91 3 2.75 2.83 20,305
12/10/2014 2.8901 3.02 2.8635 2.98 29,910
12/09/2014 3.0799 3.0799 2.75 2.89 9,447
12/08/2014 2.89 2.9 2.76 2.81 8,500
12/05/2014 2.74 2.87 2.73 2.74 18,699
12/04/2014 2.72 2.8899 2.66 2.75 14,299
12/03/2014 2.69 2.78 2.66 2.74 8,821
12/02/2014 2.66 2.69 2.62 2.66 15,361
12/01/2014 2.84 2.84 2.66 2.69 14,950
11/28/2014 2.7 2.88 2.7 2.88 9,698
11/26/2014 2.67 2.75 2.66 2.74 7,565
11/25/2014 2.64 2.81 2.64 2.7 6,941
11/24/2014 2.72 2.72 2.63 2.69 5,500
11/21/2014 2.64 2.64 2.59 2.64 19,645
11/20/2014 2.49 2.62 2.46 2.56 158,125
11/19/2014 2.57 2.62 2.51 2.51 24,775
11/18/2014 2.5 2.62 2.5 2.5599 23,152
11/17/2014 2.58 2.6 2.511 2.58 9,544
11/14/2014 2.58 2.6 2.58 2.6 2,767
11/13/2014 2.58 2.6 2.58 2.6 2,908
11/12/2014 2.56 2.65 2.501 2.5999 15,496
11/11/2014 2.6 2.65 2.55 2.63 14,402
11/10/2014 2.65 2.67 2.55 2.61 18,394
11/07/2014 2.68 2.68 2.61 2.6101 19,729
11/06/2014 2.64 2.66 2.61 2.66 3,207
11/05/2014 2.55 2.66 2.55 2.63 3,840
11/04/2014 2.66 2.67 2.56 2.57 13,319
11/03/2014 2.65 2.68 2.57 2.63 8,077
10/31/2014 2.65 2.73 2.5 2.64 106,842
10/30/2014 2.64 2.75 2.6 2.65 34,700
10/29/2014 2.81 2.81 2.64 2.685 68,210
10/28/2014 2.82 2.83 2.78 2.78 20,121
10/27/2014 2.86 2.86 2.79 2.83 12,455
10/24/2014 2.83 2.86 2.8 2.83 12,445
10/23/2014 2.9 2.9 2.83 2.85 10,461
10/22/2014 2.757 2.88 2.757 2.85 9,155
10/21/2014 2.94 2.94 2.88 2.9 1,599
10/20/2014 2.96 2.96 2.88 2.88 12,450
10/17/2014 2.93 2.94 2.91 2.93 1,790
10/16/2014 2.88 2.94 2.84 2.89 5,550
10/15/2014 2.87 2.93 2.8 2.91 12,523
10/14/2014 2.95 3.01 2.79 2.86 31,239
10/13/2014 2.9 2.94 2.88 2.9 2,000
10/10/2014 2.9 2.95 2.88 2.93 14,687
10/09/2014 2.97 2.99 2.85 2.9 41,044
10/08/2014 2.94 3 2.905 3 24,544
10/07/2014 2.87 2.93 2.8601 2.878 17,165
10/06/2014 2.96 2.98 2.87 2.87 6,749
10/03/2014 2.92 2.97 2.85 2.86 8,621
10/02/2014 2.88 2.95 2.88 2.89 12,135
10/01/2014 3.01 3.01 2.87 2.92 18,669
09/30/2014 3.07 3.1 3 3.05 19,765
09/29/2014 3 3.03 2.97 3.02 8,156
09/26/2014 2.97 3.06 2.97 3.04 15,324
09/25/2014 2.95 2.96 2.91 2.96 13,918
09/24/2014 2.93 2.95 2.88 2.94 2,987
09/23/2014 2.87 2.95 2.87 2.91 6,482
09/22/2014 2.97 2.9924 2.84 2.88 38,768
09/19/2014 3.1 3.1 3 3 47,204
09/18/2014 3.09 3.1 3.01 3.09 17,108
09/17/2014 3.09 3.1 3.06 3.1 12,676
09/16/2014 3.09 3.1 3.04 3.07 8,249
09/15/2014 3.08 3.12 3.04 3.09 12,735
09/12/2014 3.1 3.13 3.01 3.02 28,544
09/11/2014 3.13 3.17 3.05 3.09 21,987
09/10/2014 3.07 3.2 3.07 3.17 16,547
09/09/2014 3.1 3.14 3.03 3.1 24,158
09/08/2014 3.02 3.12 3.02 3.09 15,500
09/05/2014 3.06 3.08 3.03 3.05 2,474
09/04/2014 3.09 3.15 3.01 3.1 28,141
09/03/2014 3.04 3.09 3.04 3.04 6,111
09/02/2014 3.09 3.09 3.07 3.08 2,210
08/29/2014 3.14 3.19 3.07 3.1 16,111
08/28/2014 3.06 3.12 3.04 3.12 20,909
08/27/2014 3.09 3.18 3.03 3.09 16,564
08/26/2014 3.1 3.19 3.09 3.14 14,984
08/25/2014 3.19 3.19 3.09 3.13 13,129
08/22/2014 3.19 3.23 3.12 3.15 9,875
08/21/2014 3.1 3.18 3.06 3.16 8,653
08/20/2014 3.18 3.22 3.1 3.12 19,329
08/19/2014 3.027 3.17 3.01 3.16 17,108
08/18/2014 3.22 3.24 3.15 3.18 15,695
08/15/2014 3.11 3.21 3.11 3.14 8,982
08/14/2014 3.0675 3.15 3.0675 3.14 2,223
08/13/2014 3.04 3.3 3.04 3.13 40,187
08/12/2014 3.06 3.09 2.95 3.01 12,771
08/11/2014 3.0872 3.0872 3 3.01 6,425
08/08/2014 3.09 3.09 3.02 3.02 4,881
08/07/2014 3.06 3.07 2.95 3.06 48,851
08/06/2014 3.01 3.08 3 3.02 7,788
08/05/2014 3.03 3.09 3 3.04 24,862
08/04/2014 2.95 3.08 2.94 3.0799 32,832
08/01/2014 2.98 3.01 2.92 2.95 27,915
07/31/2014 3 3.05 2.94 3.04 82,108
07/30/2014 2.95 3.09 2.95 3.02 81,967
07/29/2014 3 3.1 2.96 2.98 48,711
07/28/2014 3.04 3.1 2.99 3.07 16,763
07/25/2014 2.99 3.04 2.99 3.04 6,878
07/24/2014 3 3.08 3 3.04 1,134
07/23/2014 2.99 3.06 2.99 3.024 8,971
07/22/2014 3.07 3.07 3 3 9,945
07/21/2014 3.099 3.21 2.98 3 54,734
07/18/2014 3.08 3.09 3.01 3.07 6,410
07/17/2014 3.05 3.08 3 3.06 7,358
07/16/2014 3.05 3.1 3 3.08 6,264
07/15/2014 3.1 3.1 3.01 3.07 11,102
07/14/2014 3.08 3.1 2.98 3.03 9,205
07/11/2014 3.1 3.1 2.93 3.05 24,132
07/10/2014 3.082 3.1 2.9975 3.0799 10,400
07/09/2014 3.08 3.08 3.03 3.07 850
07/08/2014 3.1 3.13 2.99 3 14,043
07/07/2014 3.08 3.15 3.045 3.05 20,881
*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?