Home > Quotes > INOD > Historical Prices

Innodata Inc. Historical Stock Prices

INOD 
$3.2
*  
0.11
  negative  
3.32%
Get INOD Alerts
*Delayed - data as of May 20, 2013 13:15 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    INOD Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
13:15  3.23  3.27  3.15  3.20 35,952
05/17/2013 3.37 3.43 3.22 3.31 55,500
05/16/2013 3.19 3.4 3.15 3.33 33,605
05/15/2013 3.27 3.3299 3.21 3.26 68,197
05/14/2013 3.34 3.35 3.3 3.32 44,402
05/13/2013 3.36 3.3701 3.28 3.35 49,806
05/10/2013 3.39 3.41 3.32 3.37 40,064
05/09/2013 3.36 3.41 3.325 3.37 33,624
05/08/2013 3.32 3.43 3.23 3.39 63,888
05/07/2013 3.43 3.43 3.29 3.33 68,964
05/06/2013 3.36 3.45 3.36 3.43 62,320
05/03/2013 3.3 3.41 3.3 3.37 64,135
05/02/2013 3.11 3.3 3.03 3.22 81,446
05/01/2013 3.27 3.3 3.04 3.09 113,645
04/30/2013 3.3 3.36 3.22 3.28 57,631
04/29/2013 3.32 3.34 3.23 3.29 57,511
04/26/2013 3.3 3.33 3.25 3.29 53,116
04/25/2013 3.39 3.39 3.2 3.32 55,751
04/24/2013 3.25 3.39 3.2401 3.35 48,916
04/23/2013 3.19 3.25 3.15 3.25 36,709
04/22/2013 3.14 3.16 3.0672 3.14 25,940
04/19/2013 2.98 3.24 2.96 3.18 73,485
04/18/2013 2.96 3.05 2.91 2.98 59,426
04/17/2013 3.05 3.05 2.92 2.94 84,293
04/16/2013 3.12 3.12 3.0228 3.0775 50,966
04/15/2013 3.3 3.32 3.04 3.07 66,331
04/12/2013 3.3 3.34 3.2864 3.32 32,765
04/11/2013 3.21 3.32 3.21 3.3 7,872
04/10/2013 3.16 3.33 3.16 3.31 52,583
04/09/2013 3.26 3.27 3.15 3.15 47,087
04/08/2013 3.17 3.31 3.17 3.24 45,298
04/05/2013 3.1 3.2 3.1 3.15 20,860
04/04/2013 3.08 3.15 2.97 3.15 61,177
04/03/2013 3.25 3.25 3.06 3.06 100,986
04/02/2013 3.39 3.4 3.25 3.25 65,400
04/01/2013 3.43 3.43 3.35 3.36 44,980
03/28/2013 3.6 3.6 3.44 3.45 36,702
03/27/2013 3.5 3.72 3.5 3.59 11,929
03/26/2013 3.75 3.75 3.51 3.56 35,900
03/25/2013 3.78 3.78 3.61 3.7 15,750
03/22/2013 3.74 3.81 3.74 3.77 21,297
03/21/2013 3.69 3.77 3.69 3.725 9,218
03/20/2013 3.85 3.85 3.7 3.75 29,561
03/19/2013 3.79 3.85 3.74 3.84 33,071
03/18/2013 3.7 3.81 3.65 3.76 13,941
03/15/2013 3.79 3.8 3.76 3.79 56,748
03/14/2013 3.75 3.8 3.63 3.78 15,545
03/13/2013 3.62 3.8328 3.62 3.73 26,336
03/12/2013 3.72 3.82 3.59 3.6 45,728
03/11/2013 3.71 3.8 3.65 3.75 31,913
03/08/2013 3.7 3.77 3.65 3.75 83,547
03/07/2013 3.52 3.73 3.52 3.66 36,818
03/06/2013 3.51 3.51 3.415 3.48 15,164
03/05/2013 3.46 3.51 3.35 3.51 53,483
03/04/2013 3.38 3.41 3.36 3.39 33,122
03/01/2013 3.43 3.5 3.381 3.4 40,425
02/28/2013 3.59 3.63 3.45 3.49 23,200
02/27/2013 3.51 3.63 3.46 3.57 22,905
02/26/2013 3.45 3.55 3.45 3.55 9,231
02/25/2013 3.7 3.7 3.41 3.45 26,068
02/22/2013 3.51 3.67 3.47 3.67 19,690
02/21/2013 3.51 3.54 3.45 3.5 15,999
02/20/2013 3.61 3.72 3.481 3.5 42,924
02/19/2013 3.51 3.63 3.51 3.58 26,762
02/15/2013 3.6 3.61 3.45 3.49 31,772
02/14/2013 3.59 3.65 3.52 3.56 15,056
02/13/2013 3.73 3.73 3.57 3.61 20,039
02/12/2013 3.47 3.78 3.47 3.71 90,717
02/11/2013 3.5 3.54 3.38 3.47 60,406
02/08/2013 3.57 3.69 3.42 3.54 53,284
02/07/2013 3.75 3.75 3.24 3.57 180,457
02/06/2013 3.77 3.88 3.6205 3.87 22,402
02/05/2013 3.74 3.81 3.74 3.79 14,942
02/04/2013 3.78 3.87 3.7001 3.72 36,052
02/01/2013 3.78 3.87 3.77 3.85 31,943
01/31/2013 3.56 3.76 3.47 3.76 81,225
01/30/2013 3.68 3.7 3.51 3.54 15,473
01/29/2013 3.5 3.7 3.5 3.69 34,364
01/28/2013 3.48 3.5 3.43 3.5 44,267
01/25/2013 3.56 3.62 3.37 3.47 81,889
01/24/2013 3.65 3.7 3.4 3.56 92,868
01/23/2013 3.77 3.77 3.5997 3.66 55,479
01/22/2013 3.91 3.91 3.65 3.76 35,575
01/18/2013 3.98 4 3.85 3.92 21,400
01/17/2013 4.01 4.01 3.891 3.99 19,112
01/16/2013 4 4.04 3.94 3.99 8,787
01/15/2013 4.13 4.19 3.9701 4.03 28,436
01/14/2013 3.99 4.16 3.9301 4.16 37,619
01/11/2013 3.92 4.04 3.92 4.02 18,102
01/10/2013 3.86 3.99 3.78 3.91 34,235
01/09/2013 3.85 3.86 3.74 3.86 10,513
01/08/2013 3.95 4 3.6 3.85 37,561
01/07/2013 4 4.04 3.9 3.96 22,914
01/04/2013 4.1 4.1 3.88 4 22,569
01/03/2013 3.93 4.07 3.76 4.04 25,179
01/02/2013 3.94 4 3.7801 3.92 84,275
12/31/2012 3.73 3.8 3.64 3.78 37,178
12/28/2012 3.72 3.84 3.72 3.74 21,080
12/27/2012 3.67 3.75 3.6 3.74 20,375
12/26/2012 3.86 4.1298 3.6 3.66 67,651
12/24/2012 4.06 4.06 3.79 3.84 18,913
12/21/2012 4.15 4.15 3.9 4.1 117,447
12/20/2012 4.04 4.2 3.95 4.18 44,908
12/19/2012 4.02 4.05 3.96 4.05 17,218
12/18/2012 3.95 4.1 3.92 4.1 43,600
12/17/2012 3.89 4.03 3.8 4 34,835
12/14/2012 3.77 3.92 3.77 3.91 33,228
12/13/2012 3.81 3.9199 3.78 3.79 36,583
12/12/2012 3.83 3.92 3.77 3.81 33,645
12/11/2012 3.61 3.89 3.61 3.83 51,589
12/10/2012 3.58 3.62 3.55 3.6 33,733
12/07/2012 3.64 3.64 3.53 3.57 15,740
12/06/2012 3.71 3.74 3.62 3.62 16,573
12/05/2012 3.39 3.77 3.3 3.72 24,342
12/04/2012 3.57 3.68 3.35 3.37 59,813
12/03/2012 3.76 3.83 3.57 3.58 30,948
11/30/2012 3.81 3.89 3.6972 3.7 66,862
11/29/2012 3.71 3.87 3.68 3.87 18,060
11/28/2012 3.65 3.74 3.51 3.68 28,591
11/27/2012 3.72 3.75 3.66 3.67 16,263
11/26/2012 3.4 3.75 3.4 3.72 64,181
11/23/2012 3.4 3.47 3.37 3.41 12,586
11/21/2012 3.3 3.45 3.2999 3.4 11,427
11/20/2012 3.22 3.3399 3.19 3.31 24,308
11/19/2012 3.03 3.24 3.03 3.23 67,666
11/16/2012 2.87 3.11 2.87 3.02 74,282
11/15/2012 2.85 3.11 2.8 2.88 157,160
11/14/2012 3.1 3.19 2.8 2.89 185,913
11/13/2012 3.25 3.37 3.1 3.13 106,317
11/12/2012 3.3 3.73 3.28 3.3 49,986
11/09/2012 3.12 3.33 3.11 3.27 117,315
11/08/2012 3.3 3.33 3.12 3.12 98,619
11/07/2012 3.52 3.52 3.3105 3.33 57,885
11/06/2012 3.31 3.6 3.2868 3.55 38,111
11/05/2012 3.35 3.37 3.22 3.29 72,720
11/02/2012 3.59 3.6 3.3 3.37 77,288
11/01/2012 3.6 3.69 3.55 3.59 63,518
10/31/2012 3.68 3.68 3.51 3.59 43,962
10/26/2012 3.71 3.79 3.63 3.71 14,548
10/25/2012 3.76 3.76 3.65 3.7 11,791
10/24/2012 3.74 3.79 3.65 3.73 31,120
10/23/2012 3.94 3.97 3.69 3.74 87,777
10/22/2012 3.99 4.08 3.92 3.98 23,696
10/19/2012 4.19 4.2 3.88 4.01 58,772
10/18/2012 4.17 4.24 4.11 4.24 36,015
10/17/2012 4.13 4.16 4.09 4.16 25,334
10/16/2012 4.01 4.11 3.99 4.11 24,820
10/15/2012 4.06 4.1 3.92 4 36,407
10/12/2012 4.07 4.09 3.98 4.04 27,646
10/11/2012 4.09 4.19 4.06 4.08 29,895
10/10/2012 3.94 4.08 3.8899 4.08 59,467
10/09/2012 3.96 3.98 3.85 3.92 38,795
10/08/2012 4.11 4.17 3.95 3.97 54,104
10/05/2012 4.09 4.21 4.09 4.13 25,619
10/04/2012 4.11 4.19 4 4.09 43,143
10/03/2012 4.08 4.15 4.01 4.09 33,985
10/02/2012 4.1 4.2199 4 4.085 50,653
10/01/2012 4.06 4.23 4.06 4.13 27,402
09/28/2012 4.13 4.13 3.98 4.05 35,232
09/27/2012 3.96 4.22 3.89 4.13 51,882
09/26/2012 4.08 4.08 3.89 3.95 47,101
09/25/2012 4.1 4.24 4.07 4.1235 110,211
09/24/2012 3.76 4.12 3.7 4.12 134,799
09/21/2012 3.88 3.88 3.76 3.77 130,897
09/20/2012 3.9 4.02 3.78 3.8 89,232
09/19/2012 4.23 4.28 3.87 3.91 212,880
09/18/2012 4.39 4.4099 4.22 4.23 118,304
09/17/2012 4.25 4.4 4.25 4.38 129,637
09/14/2012 4.31 4.31 4.07 4.24 110,127
09/13/2012 4.24 4.33 4.1 4.29 89,476
09/12/2012 4.15 4.24 4.14 4.22 33,639
09/11/2012 4.13 4.24 4.05 4.15 82,831
09/10/2012 4.12 4.22 4.03 4.12 89,286
09/07/2012 4.33 4.34 4.2 4.2 68,474
09/06/2012 4.26 4.34 4.22 4.3 72,108
09/05/2012 4.15 4.3283 4.15 4.27 90,550
09/04/2012 4.11 4.25 4.0993 4.18 58,197
08/31/2012 4.17 4.2 4.07 4.12 53,314
08/30/2012 4.14 4.2 4.085 4.14 40,701
08/29/2012 4.14 4.19 3.91 4.19 82,325
08/28/2012 4.04 4.18 4 4.11 121,905
08/27/2012 3.83 4.03 3.71 4.02 105,862
08/24/2012 3.73 3.91 3.67 3.9 32,338
08/23/2012 3.95 3.95 3.72 3.75 33,379
08/22/2012 3.74 3.97 3.7 3.95 85,278
08/21/2012 3.89 3.92 3.7 3.73 83,335
08/20/2012 3.7 3.93 3.66 3.85 115,867
08/17/2012 3.55 3.83 3.4501 3.72 92,376
08/16/2012 3.42 3.62 3.32 3.58 82,775
08/15/2012 3.25 3.4197 3.18 3.38 74,965
08/14/2012 3.37 3.43 3.19 3.25 90,762
08/13/2012 3.56 3.63 3.25 3.34 136,330
08/10/2012 3.85 3.86 3.51 3.54 124,533
08/09/2012 3.82 3.94 3.8 3.84 51,341
08/08/2012 3.89 3.98 3.83 3.84 38,662
08/07/2012 3.94 4.05 3.88 3.93 86,148
08/06/2012 4 4.089 3.9 3.93 111,522
08/03/2012 3.95 4.19 3.95 3.98 172,912
08/02/2012 3.8 4.128 3.8 3.95 169,972
08/01/2012 3.84 4 3.7 3.8 209,900
07/31/2012 3.34 4.2998 3.23 3.84 439,773
07/30/2012 3.56 3.67 3.255 3.34 300,807
07/27/2012 3.84 4 3.54 3.56 349,261
07/26/2012 5.59 5.59 3.74 3.805 614,491
07/25/2012 5.87 5.88 5.615 5.67 77,858
07/24/2012 6.24 6.24 5.771 5.83 129,573
07/23/2012 6.43 6.44 6.08 6.2 142,451
07/20/2012 6.57 6.65 6.27 6.55 108,000
07/19/2012 6.73 6.76 6.56 6.59 61,583
07/18/2012 6.65 6.87 6.65 6.72 65,068
07/17/2012 6.58 6.67 6.5 6.65 73,240
07/16/2012 6.5 6.705 6.49 6.55 112,850
07/13/2012 6.92 6.92 6.44 6.49 206,048
07/12/2012 6.94 7 6.7651 6.91 61,935
07/11/2012 7.24 7.24 6.82 6.97 169,896
07/10/2012 7.25 7.35 7.21 7.26 149,503
07/09/2012 7 7.25 6.94 7.24 196,383
07/06/2012 6.89 6.98 6.81 6.97 74,739
07/05/2012 6.8 6.99 6.8 6.95 68,044
07/03/2012 6.84 6.89 6.75 6.84 40,757
07/02/2012 6.9 6.9 6.643 6.84 114,302
06/29/2012 6.86 6.8701 6.5909 6.84 89,367
06/28/2012 7.2 7.219 6.44 6.72 197,921
06/27/2012 7.18 7.25 7.14 7.23 131,360
06/26/2012 7.11 7.2 7 7.13 169,345
06/25/2012 6.82 7.15 6.67 7.14 184,924
06/22/2012 7 7.1 6.8 6.91 3,017,058
06/21/2012 6.85 7 6.61 6.94 219,603
06/20/2012 6.89 6.89 6.6072 6.86 192,648
06/19/2012 6.59 6.9 6.5 6.83 213,356
06/18/2012 6.35 6.65 6.04 6.58 243,687
06/15/2012 6.19 6.44 6.19 6.31 126,000
06/14/2012 6.1 6.27 5.97 6.21 120,118
06/13/2012 5.63 6.04 5.55 6 71,750
06/12/2012 5.56 5.97 5.41 5.76 77,291
06/11/2012 6.13 6.37 5.44 5.58 202,201
06/08/2012 5.755 6.14 5.63 6.06 82,416
06/07/2012 5.59 5.94 5.45 5.86 86,800
06/06/2012 5.61 5.62 5.49 5.5 27,691
06/05/2012 5.52 5.55 5.44 5.55 13,119
06/04/2012 5.51 5.54 5.3 5.49 63,765
06/01/2012 5.58 5.61 5.09 5.59 56,037
05/31/2012 5.51 5.64 5.271 5.57 71,724
05/30/2012 5.52 5.56 5.39 5.49 100,410
05/29/2012 5.45 5.65 5.3 5.56 26,656
05/25/2012 5.46 5.506 5.291 5.41 31,981
05/24/2012 5.64 5.7 5.26 5.5 88,996
05/23/2012 5.79 5.88 5.47 5.67 17,983
05/22/2012 5.81 5.9 5.75 5.87 26,652
05/21/2012 5.83 5.88 5.57 5.87 43,939
05/18/2012 5.61 5.89 5.6 5.84 62,383
05/17/2012 5.91 5.98 5.541 5.6 96,418
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.