INWK

InnerWorkings, Inc. Common Stock Historical Stock Prices

$8.25
*  
0.08
0.98%
Get INWK Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading INWK now
Exchange: NASDAQ
Industry: Consumer Durables
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: 3 Month, From 30-JAN-2016 TO 29-APR-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 8.22 8.31 8.11 8.25 98,469
04/29/2016 8.21 8.4 8.07 8.17 73,185
04/28/2016 8.5 8.63 8.25 8.26 78,341
04/27/2016 8.39 8.62 8.33 8.49 96,597
04/26/2016 8.26 8.48 8.12 8.4 105,770
04/25/2016 8.23 8.325 8.16 8.28 103,933
04/22/2016 8.31 8.46 8.25 8.27 75,861
04/21/2016 8.27 8.38 8.26 8.34 163,099
04/20/2016 8.29 8.4 8.2 8.25 82,426
04/19/2016 8.27 8.38 8.27 8.32 60,991
04/18/2016 8.12 8.33 8.1 8.28 107,111
04/15/2016 8.14 8.28 8.09 8.18 70,162
04/14/2016 8.15 8.28 8.11 8.19 81,611
04/13/2016 8.05 8.17 7.91 8.17 106,376
04/12/2016 7.93 8.105 7.85 8.03 65,933
04/11/2016 8.02 8.4 7.904 7.93 116,671
04/08/2016 8.05 8.05 7.8334 8 93,382
04/07/2016 8.01 8.11 7.96 8.01 176,848
04/06/2016 7.99 8.14 7.74 8.08 91,970
04/05/2016 8.08 8.14 7.94 8 235,293
04/04/2016 8.06 8.17 7.995 8.08 291,856
04/01/2016 7.88 8.04 7.73 8.02 167,526
03/31/2016 7.82 8.02 7.7801 7.95 198,905
03/30/2016 7.69 7.85 7.59 7.81 165,127
03/29/2016 7.39 7.86 7.299 7.69 217,162
03/28/2016 7.54 7.6 7.25 7.4 122,695
03/24/2016 7.34 7.59 7.28 7.53 250,835
03/23/2016 7.42 7.47 7.23 7.35 149,331
03/22/2016 7.58 7.65 7.38 7.41 138,838
03/21/2016 7.6 7.82 7.48 7.59 172,536
03/18/2016 7.6 7.72 7.52 7.61 244,421
03/17/2016 7.43 7.61 7.39 7.56 146,042
03/16/2016 7.28 7.54 7.21 7.45 122,966
03/15/2016 7.3 7.395 6.84 7.3 121,712
03/14/2016 7.5 7.5 7.33 7.35 146,157
03/11/2016 7.43 7.51 7.25 7.5 162,761
03/10/2016 7.38 7.52 7.24 7.38 226,953
03/09/2016 7.27 7.43 7.25 7.37 205,632
03/08/2016 7.35 7.47 7.2 7.27 262,036
03/07/2016 7 7.41 6.98 7.39 245,130
03/04/2016 6.64 7.02 6.57 7 666,048
03/03/2016 6.83 6.83 6.58 6.61 524,816
03/02/2016 6.87 6.91 6.79 6.88 142,426
03/01/2016 6.9 6.9 6.83 6.89 242,475
02/29/2016 6.9 6.9 6.86 6.88 226,595
02/26/2016 6.98 7.07 6.67 6.97 170,603
02/25/2016 6.99 7.12 6.95 6.96 194,831
02/24/2016 7.11 7.29 6.99 6.99 267,321
02/23/2016 7.05 7.21 6.845 7.18 226,426
02/22/2016 7.01 7.1 7.01 7.08 273,156
02/19/2016 6.95 7.36 6.78 7.01 334,405
02/18/2016 6.52 6.68 6.39 6.53 222,840
02/17/2016 6.6 6.8 6.5 6.54 219,374
02/16/2016 6.54 6.65 6.47 6.59 123,555
02/12/2016 6.47 6.5342 6.4 6.47 96,015
02/11/2016 6.45 6.73 6.31 6.42 69,877
02/10/2016 6.73 6.81 6.53 6.53 74,101
02/09/2016 6.73 6.94 6.65 6.68 92,610
02/08/2016 6.55 6.84 6.5 6.82 106,288
02/05/2016 6.81 6.82 6.55 6.63 146,086
02/04/2016 6.8 6.92 6.74 6.85 58,673
02/03/2016 7.05 7.08 6.81 6.82 122,084
02/02/2016 6.92 7.13 6.85 6.99 345,420
02/01/2016 6.97 7.12 6.43 6.98 118,299
*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?