Quantcast

Innodata Inc. Common Stock Historical Stock Prices

INOD 
$1.19
*  
0.03
2.46%
Get INOD Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 1.21 1.25 1.18 1.19 33,475
04/22/2019 1.27 1.27 1.2 1.22 37,567
04/18/2019 1.27 1.28 1.27 1.27 16,064
04/17/2019 1.27 1.28 1.26 1.26 7,296
04/16/2019 1.26 1.28 1.26 1.26 3,859
04/15/2019 1.26 1.28 1.26 1.27 1,815
04/12/2019 1.28 1.28 1.24 1.24 598
04/11/2019 1.24 1.2965 1.24 1.2724 18,502
04/10/2019 1.3 1.31 1.24 1.25 6,332
04/09/2019 1.29 1.3 1.2601 1.3 3,344
04/08/2019 1.29 1.3109 1.249 1.25 56,792
04/05/2019 1.31 1.33 1.3 1.32 18,539
04/04/2019 1.27 1.32 1.27 1.32 7,325
04/03/2019 1.3 1.33 1.24 1.24 5,677
04/02/2019 1.31 1.334 1.24 1.31 25,560
04/01/2019 1.28 1.33 1.27 1.32 20,026
03/29/2019 1.24 1.31 1.23 1.27 34,273
03/28/2019 1.3 1.34 1.245 1.27 101,781
03/27/2019 1.43 1.44 1.3669 1.37 17,791
03/26/2019 1.43 1.45 1.37 1.43 18,183
03/25/2019 1.42 1.433 1.21 1.43 53,419
03/22/2019 1.4 1.47 1.4 1.42 28,731
03/21/2019 1.44 1.45 1.39 1.39 33,840
03/20/2019 1.41 1.49 1.41 1.45 23,261
03/19/2019 1.44 1.5099 1.4 1.44 33,765
03/18/2019 1.41 1.45 1.41 1.44 36,403
03/15/2019 1.397 1.45 1.36 1.41 29,656
03/14/2019 1.47 1.47 1.345 1.41 100,051
03/13/2019 1.48 1.53 1.44 1.47 25,795
03/12/2019 1.46 1.49 1.43 1.43 5,499
03/11/2019 1.48 1.562 1.42 1.47 48,293
03/08/2019 1.42 1.51 1.4 1.44 30,592
03/07/2019 1.46 1.46 1.38 1.4 16,743
03/06/2019 1.43 1.45 1.4 1.44 17,009
03/05/2019 1.45 1.45 1.4001 1.45 11,938
03/04/2019 1.45 1.45 1.381 1.45 52,393
03/01/2019 1.47 1.51 1.4 1.46 61,292
02/28/2019 1.5 1.5 1.47 1.49 8,656
02/27/2019 1.43 1.5 1.43 1.47 16,580
02/26/2019 1.41 1.5273 1.41 1.42 17,464
02/25/2019 1.45 1.48 1.4 1.4 22,498
02/22/2019 1.43 1.46 1.35 1.46 73,515
02/21/2019 1.4 1.54 1.39 1.45 26,470
02/20/2019 1.43 1.47 1.37 1.39 109,463
02/19/2019 1.48 1.55 1.42 1.42 51,943
02/15/2019 1.48 1.51 1.47 1.47 28,290
02/14/2019 1.44 1.5399 1.44 1.47 118,895
02/13/2019 1.43 1.46 1.43 1.45 35,803
02/12/2019 1.4479 1.448 1.4117 1.42 49,065
02/11/2019 1.37 1.5872 1.37 1.43 120,204
02/08/2019 1.39 1.47 1.35 1.35 54,757
02/07/2019 1.4 1.43 1.3825 1.4021 9,585
02/06/2019 1.4 1.463 1.39 1.4001 35,850
02/05/2019 1.41 1.43 1.38 1.41 33,791
02/04/2019 1.4 1.42 1.4 1.42 11,862
02/01/2019 1.36 1.43 1.36 1.38 49,090
01/31/2019 1.43 1.43 1.35 1.35 145,756
01/30/2019 1.45 1.5 1.35 1.43 119,698
01/29/2019 1.46 1.49 1.43 1.43 3,028
01/28/2019 1.47 1.48 1.434 1.47 10,744
01/25/2019 1.48 1.53 1.45 1.52 22,264
01/24/2019 1.53 1.53 1.43 1.52 125,496
01/23/2019 1.43 1.52 1.4 1.52 25,327
01/22/2019 1.419 1.5 1.39 1.41 49,368
*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?



Smart Portfolio