Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	44.20	45.03	43.07	44.33	44.33	3.38%	1,169,389
Feb 7, 2025	40.25	43.80	40.25	42.88	42.88	7.71%	1,633,494
Feb 6, 2025	39.50	40.34	38.83	39.81	39.81	1.32%	731,385
Feb 5, 2025	39.00	39.75	37.33	39.29	39.29	1.39%	700,464
Feb 4, 2025	37.43	38.83	37.36	38.75	38.75	5.47%	924,965
Feb 3, 2025	34.00	36.93	33.91	36.74	36.74	-0.92%	958,635
Jan 31, 2025	36.86	38.89	36.70	37.08	37.08	2.74%	1,521,210
Jan 30, 2025	34.91	36.92	34.91	36.09	36.09	5.62%	1,000,425
Jan 29, 2025	34.07	34.57	32.58	34.17	34.17	0.71%	1,001,719
Jan 28, 2025	34.00	35.19	33.00	33.93	33.93	2.23%	1,619,057
Jan 27, 2025	35.00	35.55	31.71	33.19	33.19	-17.60%	2,498,328
Jan 24, 2025	39.83	42.46	38.94	40.28	40.28	1.51%	1,167,019
Jan 23, 2025	38.78	39.94	38.28	39.68	39.68	-0.30%	742,327
Jan 22, 2025	39.05	40.64	37.91	39.80	39.80	4.08%	1,216,969
Jan 21, 2025	37.50	38.90	36.12	38.24	38.24	3.97%	853,614
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