Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.50	38.90	36.12	38.24	38.24	3.97%	847,576
Jan 17, 2025	38.17	38.32	36.70	36.78	36.78	-0.84%	795,475
Jan 16, 2025	37.01	38.10	36.58	37.09	37.09	0.73%	645,116
Jan 15, 2025	35.44	37.08	35.43	36.82	36.82	8.45%	1,116,836
Jan 14, 2025	34.97	35.50	33.40	33.95	33.95	1.56%	1,026,508
Jan 13, 2025	33.98	34.32	32.54	33.43	33.43	-7.04%	1,346,471
Jan 10, 2025	35.55	36.21	34.02	35.96	35.96	-2.18%	1,390,901
Jan 8, 2025	38.00	39.00	35.51	36.76	36.76	-5.98%	1,892,216
Jan 7, 2025	43.50	43.74	37.30	39.10	39.10	-10.65%	2,476,811
Jan 6, 2025	45.58	46.69	42.91	43.76	43.76	-1.26%	1,988,385
Jan 3, 2025	40.19	44.40	39.63	44.32	44.32	12.20%	1,284,005
Jan 2, 2025	40.21	41.27	38.45	39.50	39.50	-0.05%	830,767
Dec 31, 2024	42.60	42.60	39.22	39.52	39.52	-6.11%	997,812
Dec 30, 2024	44.00	44.50	41.04	42.09	42.09	-7.21%	1,240,202
Dec 27, 2024	46.00	46.23	43.15	45.36	45.36	-1.88%	1,136,578
Dec 26, 2024	42.94	46.66	42.10	46.23	46.23	7.29%	1,494,184
Dec 24, 2024	43.35	43.76	41.23	43.09	43.09	-0.39%	694,846
Dec 23, 2024	43.96	44.45	40.77	43.26	43.26	0.58%	2,448,353
Dec 20, 2024	38.55	44.28	38.11	43.01	43.01	8.17%	2,606,419
Dec 19, 2024	37.20	41.52	36.92	39.76	39.76	16.29%	2,631,885
Dec 18, 2024	37.83	38.00	33.41	34.19	34.19	-9.00%	1,505,247
Dec 17, 2024	38.77	39.88	36.92	37.57	37.57	-0.50%	1,489,076
Dec 16, 2024	34.87	38.19	34.81	37.76	37.76	9.45%	1,648,069
Dec 13, 2024	35.20	37.01	34.21	34.50	34.50	-1.51%	2,220,586
Dec 12, 2024	36.87	37.49	34.41	35.03	35.03	-7.16%	2,009,225
Dec 11, 2024	39.91	40.04	37.65	37.73	37.73	-1.44%	1,649,993
Dec 10, 2024	42.54	44.85	38.09	38.28	38.28	-12.26%	2,467,265
Dec 9, 2024	45.95	55.17	43.41	43.63	43.63	-2.07%	5,343,891
Dec 6, 2024	45.90	45.90	43.90	44.55	44.55	-1.29%	1,415,095
Dec 5, 2024	46.00	48.45	43.21	45.13	45.13	-1.16%	2,115,106
Dec 4, 2024	41.50	46.13	40.27	45.66	45.66	13.08%	2,855,322
Dec 3, 2024	39.49	40.84	38.50	40.38	40.38	-0.35%	895,922
Dec 2, 2024	41.90	45.25	40.34	40.52	40.52	-1.36%	2,080,039
Nov 29, 2024	40.30	42.09	38.79	41.08	41.08	7.17%	1,387,485
Nov 27, 2024	39.97	40.50	36.51	38.33	38.33	-5.05%	2,189,219
Nov 26, 2024	42.16	44.64	40.25	40.37	40.37	-11.06%	1,897,038
Nov 25, 2024	46.25	47.85	44.05	45.39	45.39	1.38%	2,426,310
Nov 22, 2024	47.17	48.25	44.66	44.77	44.77	-3.16%	2,362,106
Nov 21, 2024	46.99	47.69	43.70	46.23	46.23	4.00%	2,145,437
Nov 20, 2024	45.58	45.90	42.95	44.45	44.45	-0.51%	1,267,063
Nov 19, 2024	41.45	45.37	40.36	44.68	44.68	7.82%	2,011,050
Nov 18, 2024	40.64	43.80	38.72	41.44	41.44	12.76%	2,415,604
Nov 15, 2024	39.74	39.85	36.02	36.75	36.75	-6.15%	1,511,112
Nov 14, 2024	39.50	39.65	36.58	39.16	39.16	-0.43%	1,190,418
Nov 13, 2024	46.16	46.16	38.46	39.33	39.33	-14.48%	3,062,866
Nov 12, 2024	45.35	49.72	44.39	45.99	45.99	0.20%	2,803,070
Nov 11, 2024	43.14	47.81	40.67	45.90	45.90	7.29%	4,249,295
Nov 8, 2024	30.34	43.65	29.67	42.78	42.78	75.76%	9,608,570
Nov 7, 2024	24.20	25.24	23.67	24.34	24.34	1.08%	1,250,595
Nov 6, 2024	23.00	24.18	22.70	24.08	24.08	9.36%	1,085,289
Nov 5, 2024	20.71	22.25	20.26	22.02	22.02	6.69%	802,799
Nov 4, 2024	21.16	21.24	20.22	20.64	20.64	-2.32%	346,206
Nov 1, 2024	20.47	21.84	20.47	21.13	21.13	5.07%	569,053
Oct 31, 2024	21.00	21.22	19.69	20.11	20.11	-6.16%	808,854
Oct 30, 2024	21.75	21.90	21.13	21.43	21.43	-1.15%	536,345
Oct 29, 2024	20.50	21.69	20.21	21.68	21.68	5.81%	425,931
Oct 28, 2024	20.65	21.19	19.90	20.49	20.49	0.94%	620,403
Oct 25, 2024	19.41	20.40	19.29	20.30	20.30	5.95%	486,186
Oct 24, 2024	19.25	19.74	18.77	19.16	19.16	1.00%	309,172
Oct 23, 2024	19.15	19.40	18.58	18.97	18.97	-2.22%	248,038
Oct 22, 2024	19.48	20.20	19.15	19.40	19.40	-1.22%	483,509
Oct 21, 2024	18.79	19.69	18.24	19.64	19.64	4.47%	484,076
Oct 18, 2024	18.63	19.24	17.56	18.80	18.80	2.56%	615,356
Oct 17, 2024	18.04	18.70	17.57	18.33	18.33	4.03%	559,450
Oct 16, 2024	17.02	17.72	16.95	17.62	17.62	4.14%	315,068
Oct 15, 2024	17.23	17.62	16.58	16.92	16.92	-0.99%	416,079
Oct 14, 2024	16.79	17.36	16.55	17.09	17.09	3.20%	397,707
Oct 11, 2024	15.59	16.75	15.33	16.56	16.56	6.98%	433,111
Oct 10, 2024	15.22	15.49	14.79	15.48	15.48	-0.51%	229,622
Oct 9, 2024	15.44	16.18	15.37	15.56	15.56	0.26%	185,000
Oct 8, 2024	15.47	15.70	14.90	15.52	15.52	0.45%	296,359
Oct 7, 2024	15.49	15.92	15.29	15.45	15.45	-0.77%	303,489
Oct 4, 2024	16.27	16.61	15.55	15.57	15.57	-0.70%	375,744
Oct 3, 2024	15.30	15.80	15.18	15.68	15.68	1.29%	251,762
Oct 2, 2024	15.35	16.10	15.16	15.48	15.48	-0.06%	366,339
Oct 1, 2024	16.78	16.88	15.31	15.49	15.49	-7.63%	628,714
Sep 30, 2024	15.67	16.84	15.40	16.77	16.77	5.41%	973,242
Sep 27, 2024	16.30	16.54	15.50	15.91	15.91	-0.31%	342,253
Sep 26, 2024	15.82	16.07	15.21	15.96	15.96	3.57%	383,228
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