Quantcast
INWK

Historical Stock Prices

$7.45
*  
0.18
2.48%
Get INWK Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading INWK now
Exchange:NASDAQ
Industry: Miscellaneous
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 7.23 7.515 7.21 7.45 484,572
08/16/2018 7.23 7.4 7.15 7.27 377,093
08/15/2018 6.77 7.5999 6.76 7.19 1,536,313
08/14/2018 6.54 6.64 6.45 6.63 405,957
08/13/2018 6.75 6.81 6.36 6.51 539,563
08/10/2018 6.86 6.91 6.55 6.76 608,157
08/09/2018 6.57 6.99 6.57 6.89 528,888
08/08/2018 6.72 6.72 6.14 6.57 989,896
08/07/2018 6.6 6.97 6.37 6.75 719,151
08/06/2018 6.09 6.61 6.0027 6.6 800,415
08/03/2018 6.07 6.26 5.9 6.1 684,999
08/02/2018 6.06 6.23 5.98 6.02 1,195,372
08/01/2018 7.99 7.99 5.92 6.2 1,670,626
07/31/2018 8.72 8.93 8.63 8.86 171,640
07/30/2018 8.19 8.79 8.17 8.72 263,533
07/27/2018 8.25 8.26 8.04 8.09 119,571
07/26/2018 8.15 8.31 8.1114 8.26 142,350
07/25/2018 8.44 8.5 8.17 8.18 124,237
07/24/2018 8.32 8.5 8.2 8.43 163,521
07/23/2018 8.44 8.47 7.88 8.31 125,800
07/20/2018 8.68 8.68 8.49 8.53 166,683
07/19/2018 8.62 8.72 8.54 8.68 124,189
07/18/2018 8.78 8.819 8.6 8.65 119,700
07/17/2018 8.71 8.79 8.68 8.79 157,911
07/16/2018 8.78 8.79 8.57 8.71 160,051
07/13/2018 8.76 8.85 8.76 8.78 110,764
07/12/2018 8.77 8.86 8.6 8.76 139,766
07/11/2018 8.74 8.78 8.31 8.73 89,336
07/10/2018 8.9 8.92 8.74 8.74 115,375
07/09/2018 8.96 9.01 8.82 8.88 189,641
07/06/2018 9 9.03 8.8 8.94 86,369
07/05/2018 8.97 9.015 8.77 9 111,911
07/03/2018 8.83 8.95 8.76 8.94 96,468
07/02/2018 8.67 8.815 8.4501 8.81 112,846
06/29/2018 8.7 8.71 8.46 8.69 182,402
06/28/2018 8.73 8.77 8.57 8.67 171,046
06/27/2018 8.89 8.89 8.66 8.72 130,782
06/26/2018 9.03 9.03 8.81 8.9 208,957
06/25/2018 9.17 9.17 8.99 9 187,295
06/22/2018 9.13 9.26 9.09 9.25 1,527,108
06/21/2018 9 9.19 8.95 9.12 224,162
06/20/2018 9.01 9.03 8.91 9.01 132,229
06/19/2018 8.83 9.01 8.73 8.98 181,113
06/18/2018 8.8 8.85 8.64 8.84 209,751
06/15/2018 8.72 8.87 8.65 8.85 222,775
06/14/2018 8.75 8.77 8.59 8.75 263,688
06/13/2018 8.98 9.03 8.7 8.73 142,115
06/12/2018 9.1 9.1 8.88 8.95 185,016
06/11/2018 8.9 9.145 8.86 9.12 239,993
06/08/2018 8.86 9 8.84 8.9 408,441
06/07/2018 8.95 9.03 8.835 8.86 171,078
06/06/2018 8.92 9.1553 8.87 8.96 294,312
06/05/2018 8.67 8.99 8.6292 8.88 794,616
06/04/2018 8.71 8.84 8.65 8.77 266,842
06/01/2018 8.9 8.9 8.63 8.78 869,252
05/31/2018 8.84 8.91 8.72 8.79 182,866
05/30/2018 8.91 9.06 8.82 8.84 137,828
05/29/2018 8.71 8.92 8.66 8.88 106,272
05/25/2018 8.61 8.78 8.53 8.77 260,823
05/24/2018 8.65 8.68 8.59 8.6 90,603
05/23/2018 8.65 8.67 8.6 8.65 80,184
05/22/2018 8.73 8.74 8.59 8.66 159,258
05/21/2018 8.71 8.825 8.29 8.74 210,642
05/18/2018 8.83 8.85 8.7 8.71 155,814
05/17/2018 8.85 8.89 8.77 8.8 93,302
*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