Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	46.13	46.50	42.65	43.48	908,299	-3.85(-8.13%)
Apr 22, 2026	47.50	48.18	46.27	47.33	595,134	+1.15(+2.49%)
Apr 21, 2026	47.52	48.92	45.91	46.18	665,472	-0.76(-1.62%)
Apr 20, 2026	45.62	47.84	45.60	46.94	720,691	+0.01(+0.02%)
Apr 17, 2026	44.94	48.38	44.91	46.93	1,187,461	+3.51(+8.08%)
Apr 16, 2026	45.65	45.94	42.50	43.42	1,094,505	-0.42(-0.96%)
Apr 15, 2026	42.57	44.03	42.20	43.84	926,400	+2.52(+6.10%)
Apr 14, 2026	40.77	42.50	40.08	41.32	1,154,494	+2.32(+5.95%)
Apr 13, 2026	34.77	39.22	34.50	39.00	1,233,915	+3.42(+9.61%)
Apr 10, 2026	36.39	36.58	34.60	35.58	1,349,533	-0.51(-1.41%)
Apr 09, 2026	39.19	39.46	35.73	36.09	1,503,780	-3.76(-9.44%)
Apr 08, 2026	42.07	42.67	39.44	39.85	902,626	+1.06(+2.73%)
Apr 07, 2026	38.35	38.84	37.52	38.79	477,026	-0.31(-0.79%)
Apr 06, 2026	38.45	39.45	38.05	39.10	526,466	+0.63(+1.64%)
Apr 02, 2026	37.71	40.19	37.31	38.47	686,648	-1.19(-3.00%)
Apr 01, 2026	39.90	40.97	38.75	39.66	1,227,166	+1.04(+2.69%)
Mar 31, 2026	35.73	39.15	34.42	38.62	1,481,265	+4.17(+12.10%)
Mar 30, 2026	37.10	37.31	34.23	34.45	1,438,986	-2.67(-7.19%)
Mar 27, 2026	40.06	40.37	35.72	37.12	2,106,223	-3.88(-9.46%)
Mar 26, 2026	42.50	43.70	40.90	41.00	666,750	-2.67(-6.11%)
Mar 25, 2026	45.07	45.91	42.90	43.67	574,523	-0.63(-1.42%)
Mar 24, 2026	44.47	45.30	43.48	44.30	417,899	-0.64(-1.42%)
Mar 23, 2026	43.82	45.34	43.82	44.94	709,904	+1.28(+2.93%)
Mar 20, 2026	44.26	44.70	43.00	43.66	797,016	-0.77(-1.73%)
Mar 19, 2026	43.27	45.12	42.85	44.43	549,109	+0.13(+0.29%)
Mar 18, 2026	45.08	45.88	44.28	44.30	554,328	-1.13(-2.49%)
Mar 17, 2026	43.94	45.44	43.87	45.43	749,299	+1.25(+2.83%)
Mar 16, 2026	42.77	44.48	42.77	44.18	737,517	+1.68(+3.95%)
Mar 13, 2026	43.27	44.39	42.10	42.50	619,834	-0.25(-0.58%)
Mar 12, 2026	44.18	44.65	42.41	42.75	980,838	-2.10(-4.68%)
Mar 11, 2026	44.14	45.50	43.50	44.85	741,489	+0.82(+1.86%)
Mar 10, 2026	45.51	46.00	43.36	44.03	885,167	-1.47(-3.23%)
Mar 09, 2026	43.91	45.67	43.10	45.50	756,202	+0.35(+0.78%)
Mar 06, 2026	43.10	46.92	43.10	45.15	728,022	+0.74(+1.67%)
Mar 05, 2026	43.60	44.98	42.74	44.41	783,841	-0.02(-0.05%)
Mar 04, 2026	44.38	45.58	43.99	44.43	719,777	+0.71(+1.62%)
Mar 03, 2026	43.05	44.87	41.70	43.72	1,129,768	-0.74(-1.66%)
Mar 02, 2026	41.46	44.77	41.00	44.46	1,314,138	+0.29(+0.66%)
Feb 27, 2026	43.30	48.53	42.80	44.17	2,704,372	-3.41(-7.17%)
Feb 26, 2026	47.27	47.99	45.59	47.58	1,688,984	+1.39(+3.01%)
Feb 25, 2026	45.62	46.68	44.50	46.19	748,917	+1.99(+4.50%)
Feb 24, 2026	43.67	45.60	42.70	44.20	756,469	+0.33(+0.75%)
Feb 23, 2026	43.21	45.65	42.41	43.87	919,978	-0.95(-2.12%)
Feb 20, 2026	44.72	46.26	44.14	44.82	1,085,271	-0.80(-1.75%)
Feb 19, 2026	43.80	45.76	42.89	45.62	687,779	+1.04(+2.33%)
Feb 18, 2026	42.69	45.50	41.75	44.58	856,949	+1.56(+3.63%)
Feb 17, 2026	43.58	43.59	40.82	43.02	1,067,116	-1.37(-3.09%)
Feb 13, 2026	43.84	45.03	42.30	44.39	831,160	+0.89(+2.05%)
Feb 12, 2026	45.00	45.01	41.34	43.50	1,660,367	-1.91(-4.21%)
Feb 11, 2026	47.25	47.50	44.75	45.41	1,218,145	-2.14(-4.50%)
Feb 10, 2026	48.29	49.25	47.10	47.55	817,021	-1.05(-2.16%)
Feb 09, 2026	48.27	49.60	46.45	48.60	1,123,414	+1.03(+2.17%)
Feb 06, 2026	45.11	48.12	44.57	47.57	1,478,459	+4.05(+9.31%)
Feb 05, 2026	45.00	45.89	41.92	43.52	2,737,544	-3.56(-7.56%)
Feb 04, 2026	53.08	53.08	45.46	47.08	2,843,732	-7.31(-13.44%)
Feb 03, 2026	58.49	58.57	51.78	54.39	1,742,599	-0.79(-1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Innodata Inc. - Common Stock (NQ:INOD)

Historical Prices