Innodata Inc. (INOD)
NASDAQ: INOD · Real-Time Price · USD
15.96
+0.55 (3.57%)
At close: Sep 26, 2024, 4:00 PM
16.24
+0.28 (1.75%)
After-hours: Sep 26, 2024, 5:02 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.82 | 16.07 | 15.21 | 15.96 | 15.96 | 3.57% | 382,471 |
| Sep 25, 2024 | 15.48 | 15.85 | 15.00 | 15.41 | 15.41 | -0.45% | 605,920 |
| Sep 24, 2024 | 15.33 | 15.51 | 14.80 | 15.48 | 15.48 | 0.13% | 539,428 |
| Sep 23, 2024 | 14.11 | 15.52 | 13.92 | 15.46 | 15.46 | 10.82% | 776,108 |
| Sep 20, 2024 | 13.02 | 14.08 | 13.02 | 13.95 | 13.95 | -2.52% | 1,561,426 |
| Sep 19, 2024 | 13.94 | 14.78 | 13.81 | 14.31 | 14.31 | 4.15% | 932,611 |
| Sep 18, 2024 | 14.74 | 14.98 | 13.66 | 13.74 | 13.74 | -6.97% | 776,285 |
| Sep 17, 2024 | 15.37 | 15.97 | 14.60 | 14.77 | 14.77 | -1.40% | 665,285 |
| Sep 16, 2024 | 15.68 | 15.75 | 14.76 | 14.98 | 14.98 | -4.59% | 394,266 |
| Sep 13, 2024 | 15.79 | 16.15 | 15.51 | 15.70 | 15.70 | 1.42% | 341,694 |
| Sep 12, 2024 | 15.52 | 16.08 | 15.21 | 15.48 | 15.48 | 1.51% | 351,824 |
| Sep 11, 2024 | 14.41 | 15.49 | 14.33 | 15.25 | 15.25 | 5.03% | 352,330 |
| Sep 10, 2024 | 14.34 | 14.56 | 13.91 | 14.52 | 14.52 | 1.75% | 245,386 |
| Sep 9, 2024 | 14.01 | 14.69 | 14.01 | 14.27 | 14.27 | 1.42% | 377,144 |
| Sep 6, 2024 | 14.90 | 15.04 | 13.90 | 14.07 | 14.07 | -6.26% | 531,890 |
| Sep 5, 2024 | 15.31 | 15.65 | 14.90 | 15.01 | 15.01 | -2.91% | 332,672 |
| Sep 4, 2024 | 15.70 | 16.25 | 15.43 | 15.46 | 15.46 | -2.83% | 290,179 |
| Sep 3, 2024 | 16.90 | 17.19 | 15.81 | 15.91 | 15.91 | -7.93% | 476,466 |
| Aug 30, 2024 | 17.47 | 17.62 | 16.75 | 17.28 | 17.28 | 0.58% | 576,726 |
| Aug 29, 2024 | 17.78 | 18.71 | 17.12 | 17.18 | 17.18 | -3.05% | 901,563 |
| Aug 28, 2024 | 19.22 | 19.40 | 17.36 | 17.72 | 17.72 | -9.13% | 663,507 |
| Aug 27, 2024 | 18.54 | 19.80 | 18.37 | 19.50 | 19.50 | 3.23% | 386,592 |
| Aug 26, 2024 | 19.39 | 19.43 | 18.75 | 18.89 | 18.89 | -1.31% | 279,858 |
| Aug 23, 2024 | 17.90 | 19.16 | 17.80 | 19.14 | 19.14 | 7.29% | 354,899 |
| Aug 22, 2024 | 18.63 | 19.39 | 17.75 | 17.84 | 17.84 | -3.52% | 361,630 |
| Aug 21, 2024 | 18.45 | 18.70 | 17.85 | 18.49 | 18.49 | 0.71% | 263,611 |
| Aug 20, 2024 | 18.72 | 19.55 | 17.53 | 18.36 | 18.36 | -1.77% | 653,709 |
| Aug 19, 2024 | 17.09 | 18.70 | 17.01 | 18.69 | 18.69 | 9.55% | 609,678 |
| Aug 16, 2024 | 17.27 | 17.60 | 16.85 | 17.06 | 17.06 | -0.35% | 302,907 |
| Aug 15, 2024 | 16.59 | 17.19 | 15.67 | 17.12 | 17.12 | 3.82% | 560,611 |
| Aug 14, 2024 | 16.55 | 17.19 | 16.26 | 16.49 | 16.49 | 0.37% | 594,421 |
| Aug 13, 2024 | 18.72 | 19.35 | 15.78 | 16.43 | 16.43 | -11.04% | 1,291,143 |
| Aug 12, 2024 | 19.20 | 20.11 | 17.96 | 18.47 | 18.47 | -0.43% | 899,776 |
| Aug 9, 2024 | 20.50 | 21.10 | 17.11 | 18.55 | 18.55 | 13.28% | 1,720,059 |
| Aug 8, 2024 | 15.81 | 16.43 | 15.60 | 16.38 | 16.38 | 5.92% | 566,314 |
| Aug 7, 2024 | 17.00 | 17.25 | 15.33 | 15.46 | 15.46 | -7.09% | 404,345 |
| Aug 6, 2024 | 16.00 | 17.00 | 15.50 | 16.64 | 16.64 | 5.05% | 472,661 |
| Aug 5, 2024 | 14.60 | 16.40 | 13.56 | 15.84 | 15.84 | -5.55% | 657,762 |
| Aug 2, 2024 | 16.91 | 17.63 | 16.23 | 16.77 | 16.77 | -7.04% | 549,168 |
| Aug 1, 2024 | 19.38 | 19.96 | 17.60 | 18.04 | 18.04 | -6.77% | 490,802 |
| Jul 31, 2024 | 19.08 | 20.05 | 18.76 | 19.35 | 19.35 | 3.20% | 463,424 |
| Jul 30, 2024 | 19.00 | 19.94 | 18.32 | 18.75 | 18.75 | -0.11% | 377,978 |
| Jul 29, 2024 | 20.31 | 21.12 | 18.52 | 18.77 | 18.77 | -5.01% | 696,847 |
| Jul 26, 2024 | 18.04 | 20.08 | 17.98 | 19.76 | 19.76 | 14.09% | 780,607 |
| Jul 25, 2024 | 17.34 | 17.99 | 16.61 | 17.32 | 17.32 | 0.64% | 362,397 |
| Jul 24, 2024 | 17.37 | 17.52 | 17.10 | 17.21 | 17.21 | -2.88% | 259,202 |
| Jul 23, 2024 | 17.42 | 18.17 | 17.23 | 17.72 | 17.72 | 0.51% | 299,491 |
| Jul 22, 2024 | 18.10 | 18.57 | 17.02 | 17.63 | 17.63 | -0.11% | 436,023 |
| Jul 19, 2024 | 18.90 | 18.90 | 17.35 | 17.65 | 17.65 | -6.86% | 641,268 |
| Jul 18, 2024 | 19.72 | 20.26 | 18.75 | 18.95 | 18.95 | -3.41% | 396,599 |
| Jul 17, 2024 | 20.71 | 21.12 | 19.08 | 19.62 | 19.62 | -8.06% | 658,445 |
| Jul 16, 2024 | 20.52 | 21.58 | 20.09 | 21.34 | 21.34 | 5.80% | 1,398,550 |
| Jul 15, 2024 | 17.63 | 20.99 | 17.35 | 20.17 | 20.17 | 19.21% | 2,255,179 |
| Jul 12, 2024 | 16.81 | 17.17 | 16.60 | 16.92 | 16.92 | 2.17% | 314,973 |
| Jul 11, 2024 | 17.00 | 17.10 | 16.01 | 16.56 | 16.56 | -0.72% | 371,106 |
| Jul 10, 2024 | 17.59 | 17.65 | 16.34 | 16.68 | 16.68 | -4.47% | 433,599 |
| Jul 9, 2024 | 17.17 | 17.75 | 16.56 | 17.46 | 17.46 | 3.62% | 663,859 |
| Jul 8, 2024 | 15.25 | 17.55 | 15.16 | 16.85 | 16.85 | 12.56% | 875,963 |
| Jul 5, 2024 | 14.85 | 15.00 | 14.65 | 14.97 | 14.97 | -0.07% | 237,307 |
| Jul 3, 2024 | 15.11 | 15.82 | 14.88 | 14.98 | 14.98 | -1.12% | 207,915 |
| Jul 2, 2024 | 15.47 | 15.91 | 14.95 | 15.15 | 15.15 | -1.94% | 361,953 |
| Jul 1, 2024 | 14.90 | 16.03 | 14.80 | 15.45 | 15.45 | 4.18% | 473,668 |
| Jun 28, 2024 | 14.57 | 15.02 | 14.36 | 14.83 | 14.83 | 2.77% | 1,020,721 |
| Jun 27, 2024 | 14.06 | 14.62 | 13.95 | 14.43 | 14.43 | 2.49% | 284,132 |
| Jun 26, 2024 | 14.06 | 14.78 | 13.95 | 14.08 | 14.08 | -0.56% | 314,296 |
| Jun 25, 2024 | 13.52 | 14.33 | 13.52 | 14.16 | 14.16 | 4.04% | 309,734 |
| Jun 24, 2024 | 13.31 | 13.97 | 13.19 | 13.61 | 13.61 | 2.02% | 322,695 |
| Jun 21, 2024 | 13.38 | 13.45 | 12.67 | 13.34 | 13.34 | -0.74% | 476,323 |
| Jun 20, 2024 | 13.80 | 14.00 | 13.29 | 13.44 | 13.44 | -2.75% | 370,683 |
| Jun 18, 2024 | 15.07 | 15.17 | 13.27 | 13.82 | 13.82 | -8.72% | 631,771 |
| Jun 17, 2024 | 14.97 | 15.38 | 14.67 | 15.14 | 15.14 | -0.07% | 369,949 |
| Jun 14, 2024 | 15.39 | 15.60 | 14.84 | 15.15 | 15.15 | -3.13% | 387,892 |
| Jun 13, 2024 | 16.50 | 16.78 | 15.42 | 15.64 | 15.64 | -3.75% | 479,532 |
| Jun 12, 2024 | 16.18 | 16.45 | 15.57 | 16.25 | 16.25 | 6.07% | 468,680 |
| Jun 11, 2024 | 15.78 | 15.78 | 14.69 | 15.32 | 15.32 | -2.92% | 529,447 |
| Jun 10, 2024 | 14.45 | 16.23 | 14.43 | 15.78 | 15.78 | 8.38% | 1,143,096 |
| Jun 7, 2024 | 14.98 | 15.46 | 14.45 | 14.56 | 14.56 | -3.96% | 314,657 |
| Jun 6, 2024 | 14.91 | 15.74 | 14.76 | 15.16 | 15.16 | 0.40% | 501,457 |
| Jun 5, 2024 | 14.75 | 15.30 | 14.62 | 15.10 | 15.10 | 3.14% | 719,502 |
| Jun 4, 2024 | 14.38 | 14.66 | 13.85 | 14.64 | 14.64 | 1.60% | 445,160 |
| Jun 3, 2024 | 13.47 | 14.87 | 13.10 | 14.41 | 14.41 | 14.18% | 1,171,874 |
| May 31, 2024 | 13.14 | 13.14 | 11.87 | 12.62 | 12.62 | -1.79% | 350,554 |
| May 30, 2024 | 12.53 | 13.03 | 12.53 | 12.85 | 12.85 | 2.72% | 225,918 |
| May 29, 2024 | 12.51 | 13.04 | 12.51 | 12.51 | 12.51 | -2.87% | 337,803 |
| May 28, 2024 | 13.18 | 13.18 | 12.34 | 12.88 | 12.88 | -0.62% | 295,570 |
| May 24, 2024 | 13.00 | 13.36 | 12.77 | 12.96 | 12.96 | 0.54% | 207,028 |
| May 23, 2024 | 13.15 | 13.37 | 12.63 | 12.89 | 12.89 | -0.23% | 457,781 |
| May 22, 2024 | 12.41 | 13.27 | 12.32 | 12.92 | 12.92 | 5.21% | 750,182 |
| May 21, 2024 | 12.18 | 12.53 | 12.00 | 12.28 | 12.28 | 0.57% | 250,063 |
| May 20, 2024 | 12.17 | 12.49 | 12.00 | 12.21 | 12.21 | 1.67% | 382,810 |
| May 17, 2024 | 12.03 | 12.22 | 11.77 | 12.01 | 12.01 | 0.25% | 396,443 |
| May 16, 2024 | 12.18 | 12.80 | 11.80 | 11.98 | 11.98 | -1.56% | 756,156 |
| May 15, 2024 | 11.16 | 12.54 | 11.02 | 12.17 | 12.17 | 10.24% | 1,167,982 |
| May 14, 2024 | 11.00 | 11.68 | 10.91 | 11.04 | 11.04 | -0.18% | 512,802 |
| May 13, 2024 | 10.78 | 11.70 | 10.66 | 11.06 | 11.06 | 2.60% | 864,136 |
| May 10, 2024 | 11.63 | 11.71 | 10.41 | 10.78 | 10.78 | -6.26% | 1,279,733 |
| May 9, 2024 | 10.18 | 11.79 | 9.51 | 11.50 | 11.50 | 9.84% | 3,773,369 |
| May 8, 2024 | 8.65 | 10.54 | 8.21 | 10.47 | 10.47 | 55.34% | 19,162,181 |
| May 7, 2024 | 6.76 | 6.93 | 6.60 | 6.74 | 6.74 | - | 351,117 |
| May 6, 2024 | 6.81 | 6.99 | 6.67 | 6.74 | 6.74 | 0.30% | 217,818 |