Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	33.89	36.29	33.89	34.39	34.39	10.08%	1,397,481
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
Mar 4, 2025	47.33	53.87	46.75	51.14	51.14	0.75%	2,622,275
Mar 3, 2025	55.75	56.00	49.86	50.76	50.76	-3.72%	2,997,083
Feb 28, 2025	49.02	53.34	48.68	52.72	52.72	0.19%	2,365,484
Feb 27, 2025	64.99	65.05	52.51	52.62	52.62	-18.00%	3,685,958
Feb 26, 2025	60.06	65.63	59.88	64.17	64.17	10.43%	3,896,026
Feb 25, 2025	57.00	60.20	55.51	58.11	58.11	-1.86%	2,934,963
Feb 24, 2025	62.25	65.98	55.00	59.21	59.21	-4.36%	4,879,950
Feb 21, 2025	59.46	71.00	58.50	61.91	61.91	13.47%	12,846,104
Feb 20, 2025	55.59	55.59	48.50	54.56	54.56	-8.33%	5,158,020
Feb 19, 2025	60.00	62.32	57.60	59.52	59.52	2.46%	3,249,172
Feb 18, 2025	58.03	60.48	55.93	58.09	58.09	7.89%	3,676,219
Feb 14, 2025	53.25	55.81	50.24	53.84	53.84	2.96%	3,050,002
Feb 13, 2025	45.00	52.72	44.70	52.29	52.29	19.27%	3,407,947
Feb 12, 2025	41.06	44.11	40.87	43.84	43.84	3.23%	1,061,120
Feb 11, 2025	43.74	44.16	41.47	42.47	42.47	-4.20%	1,105,809