Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	36.33	36.96	34.62	34.95	-	-3.77%	1,609,542
May 13, 2025	35.33	37.44	35.23	36.32	36.32	1.42%	2,436,722
May 12, 2025	35.50	36.60	34.45	35.81	35.81	3.44%	3,605,941
May 9, 2025	37.15	37.52	31.91	34.62	34.62	-15.79%	8,443,688
May 8, 2025	40.00	41.46	37.90	41.11	41.11	11.83%	4,687,047
May 7, 2025	38.67	39.08	36.02	36.76	36.76	-4.54%	2,216,618
May 6, 2025	37.94	38.93	37.29	38.51	38.51	-0.44%	958,794
May 5, 2025	38.74	39.15	38.00	38.68	38.68	-2.98%	1,005,086
May 2, 2025	40.84	41.94	39.51	39.87	39.87	1.58%	1,494,123
May 1, 2025	39.45	40.83	38.02	39.25	39.25	3.78%	1,361,740
Apr 30, 2025	36.00	37.93	34.62	37.82	37.82	0.69%	917,385
Apr 29, 2025	38.19	38.75	36.79	37.56	37.56	-1.75%	792,183
Apr 28, 2025	38.53	39.54	36.75	38.23	38.23	0.42%	948,356
Apr 25, 2025	38.27	38.42	36.80	38.07	38.07	1.63%	829,696
Apr 24, 2025	34.64	37.58	34.51	37.46	37.46	8.93%	1,118,261
Apr 23, 2025	33.89	36.29	33.89	34.39	34.39	10.08%	1,414,134
Apr 22, 2025	30.41	32.04	30.21	31.24	31.24	5.26%	762,346
Apr 21, 2025	32.19	32.45	29.13	29.68	29.68	-10.17%	1,636,571
Apr 17, 2025	34.94	35.50	32.97	33.04	33.04	-5.00%	907,990
Apr 16, 2025	34.49	35.50	33.25	34.78	34.78	-2.58%	752,407
Apr 15, 2025	35.10	36.05	34.56	35.70	35.70	1.54%	1,310,806
Apr 14, 2025	39.00	39.88	34.22	35.16	35.16	-5.20%	1,337,962
Apr 11, 2025	36.36	37.66	35.56	37.09	37.09	0.30%	951,633
Apr 10, 2025	35.66	37.69	34.32	36.98	36.98	-0.35%	1,878,633
Apr 9, 2025	31.67	38.48	31.38	37.11	37.11	15.64%	2,615,344
Apr 8, 2025	35.28	35.28	30.82	32.09	32.09	0.82%	2,238,797
Apr 7, 2025	26.87	34.36	26.41	31.83	31.83	6.21%	2,773,116
Apr 4, 2025	31.27	31.65	27.27	29.97	29.97	-10.08%	3,794,538
Apr 3, 2025	33.96	35.34	33.02	33.33	33.33	-11.94%	1,622,474
Apr 2, 2025	35.14	38.32	34.87	37.85	37.85	3.59%	1,416,927
Apr 1, 2025	35.90	36.74	34.18	36.54	36.54	1.78%	1,332,227
Mar 31, 2025	35.50	37.00	34.40	35.90	35.90	-3.99%	1,714,970
Mar 28, 2025	39.55	40.22	36.91	37.39	37.39	-6.13%	1,142,901
Mar 27, 2025	40.40	41.16	38.61	39.83	39.83	-3.40%	1,101,753
Mar 26, 2025	44.01	44.17	40.60	41.23	41.23	-7.03%	1,105,632
Mar 25, 2025	46.12	46.39	43.23	44.35	44.35	-3.84%	1,701,870
Mar 24, 2025	45.14	47.20	44.08	46.12	46.12	10.28%	2,052,985
Mar 21, 2025	41.78	42.36	40.12	41.82	41.82	-2.72%	1,256,959
Mar 20, 2025	42.80	44.82	42.53	42.99	42.99	-2.14%	865,285
Mar 19, 2025	41.76	45.00	41.15	43.93	43.93	6.16%	1,051,332
Mar 18, 2025	44.85	44.85	41.31	41.38	41.38	-9.91%	1,245,622
Mar 17, 2025	48.51	50.93	45.88	45.93	45.93	-4.67%	1,612,224
Mar 14, 2025	45.13	48.34	44.65	48.18	48.18	11.68%	2,609,272
Mar 13, 2025	46.31	46.86	42.11	43.14	43.14	-7.42%	1,618,502
Mar 12, 2025	44.96	46.85	42.71	46.60	46.60	11.27%	2,645,654
Mar 11, 2025	40.58	43.20	39.26	41.88	41.88	1.90%	1,598,526
Mar 10, 2025	44.44	45.69	40.38	41.10	41.10	-13.02%	2,230,980
Mar 7, 2025	46.55	47.71	43.11	47.25	47.25	2.03%	1,670,542
Mar 6, 2025	51.88	51.96	45.06	46.31	46.31	-13.92%	2,151,346
Mar 5, 2025	51.50	53.97	49.81	53.80	53.80	5.20%	1,371,371