Innodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.55	44.28	38.11	43.01	43.01	8.17%	2,597,101
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%	1,489,100
Dec 16, 2024	34.87	38.19	34.81	37.76	37.76	9.45%	1,648,100
Dec 13, 2024	35.20	37.01	34.21	34.50	34.50	-1.51%	2,220,600
Dec 12, 2024	36.87	37.49	34.41	35.03	35.03	-7.16%	2,009,225
Dec 11, 2024	39.91	40.03	37.65	37.73	37.73	-1.44%	1,650,000
Dec 10, 2024	42.54	44.85	38.09	38.28	38.28	-12.26%	2,467,300
Dec 9, 2024	45.95	55.17	43.41	43.63	43.63	-2.07%	5,343,900
Dec 6, 2024	45.90	45.90	43.90	44.55	44.55	-1.29%	1,415,100
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%	1,387,500
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%	1,267,100
Nov 19, 2024	41.45	45.37	40.36	44.68	44.68	7.82%	2,011,100
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%	3,062,900
Nov 12, 2024	45.35	49.72	44.39	45.99	45.99	0.20%	2,803,100
Nov 11, 2024	43.14	47.81	40.67	45.90	45.90	7.29%	4,249,300
Nov 8, 2024	30.34	43.65	29.67	42.78	42.78	75.76%	9,608,600
Nov 7, 2024	24.20	25.24	23.67	24.34	24.34	1.08%	1,250,600
Nov 6, 2024	23.00	24.18	22.70	24.08	24.08	9.36%	1,085,300
Nov 5, 2024	20.71	22.25	20.26	22.02	22.02	6.69%	802,800
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%	569,100
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%	486,200
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%	315,100
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%	303,500
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%	776,300
Sep 17, 2024	15.37	15.97	14.60	14.77	14.77	-1.40%	665,300
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%	341,700
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%	245,400
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%	531,900
Sep 5, 2024	15.31	15.65	14.90	15.01	15.01	-2.91%	332,700
Sep 4, 2024	15.70	16.25	15.43	15.46	15.46	-2.83%	290,438
Sep 3, 2024	16.90	17.19	15.81	15.91	15.91	-7.93%	476,500
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%	901,600
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%	386,600
Aug 26, 2024	19.39	19.43	18.75	18.89	18.89	-1.31%	279,900
Aug 23, 2024	17.90	19.16	17.80	19.14	19.14	7.29%	354,900
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%	609,700
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%	899,800
Aug 9, 2024	20.50	21.10	17.11	18.55	18.55	13.25%	1,720,100
Aug 8, 2024	15.81	16.43	15.60	16.38	16.38	5.95%	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%	472,700
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%	549,200
Aug 1, 2024	19.38	19.96	17.60	18.04	18.04	-6.77%	490,802