NasdaqGM - Nasdaq Real Time Price USD

Innodata Inc. (INOD)

55.66 +0.62 (+1.12%)

At close: September 4 at 4:00:00 PM EDT

55.60 -0.06 (-0.11%)

After hours: September 4 at 7:49:53 PM EDT

Trade INOD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	55.01	55.72	54.05	55.66	55.66	701,100
Sep 3, 2026	54.74	55.51	54.31	55.05	55.05	600,400
Sep 2, 2026	53.78	54.75	52.60	54.29	54.29	864,400
Sep 1, 2026	55.00	55.91	54.14	54.64	54.64	668,600
Aug 31, 2026	56.20	57.05	55.51	56.42	56.42	745,500
Aug 28, 2026	58.01	59.18	55.41	56.59	56.59	956,200
Aug 27, 2026	57.21	59.88	56.37	59.23	59.23	1,064,000
Aug 26, 2026	56.74	58.25	55.67	55.84	55.84	902,800
Aug 25, 2026	57.81	58.48	56.40	57.17	57.17	1,274,200
Aug 24, 2026	62.82	63.67	57.10	57.13	57.13	2,139,600
Aug 21, 2026	63.73	66.62	62.51	64.21	64.21	972,800
Aug 20, 2026	62.78	63.99	61.50	62.79	62.79	760,800
Aug 19, 2026	61.81	63.90	60.11	62.78	62.78	1,083,200
Aug 18, 2026	61.59	64.12	60.85	61.62	61.62	994,500
Aug 17, 2026	63.97	64.96	62.51	64.30	64.30	1,280,000
Aug 14, 2026	61.68	66.86	61.68	63.85	63.85	1,871,300
Aug 13, 2026	60.78	63.61	60.11	62.13	62.13	1,398,700
Aug 12, 2026	63.00	64.34	61.16	61.47	61.47	1,577,700
Aug 11, 2026	62.02	63.87	61.37	62.71	62.71	1,122,500
Aug 10, 2026	63.00	66.20	60.51	62.23	62.23	1,918,100
Aug 7, 2026	75.92	79.44	61.50	62.33	62.33	4,797,200
Aug 6, 2026	67.88	71.62	65.35	65.48	65.48	2,859,000
Aug 5, 2026	70.80	71.42	68.71	69.37	69.37	1,839,600
Aug 4, 2026	67.65	71.98	66.25	70.21	70.21	2,034,300
Aug 3, 2026	62.97	66.10	61.70	63.26	63.26	1,422,500
Jul 31, 2026	62.12	63.86	60.35	62.83	62.83	1,281,600
Jul 30, 2026	56.43	60.50	55.42	60.07	60.07	1,281,000
Jul 29, 2026	57.30	58.50	54.36	55.40	55.40	1,416,600
Jul 28, 2026	57.93	59.45	55.42	57.56	57.56	795,300
Jul 27, 2026	56.65	59.69	56.03	59.41	59.41	909,500
Jul 24, 2026	60.49	60.49	55.63	55.89	55.89	926,300
Jul 23, 2026	60.57	61.75	59.08	60.01	60.01	555,400
Jul 22, 2026	62.61	64.06	61.30	61.41	61.41	583,800
Jul 21, 2026	63.41	64.49	62.49	63.63	63.63	896,400
Jul 20, 2026	61.30	63.11	60.80	62.08	62.08	567,400
Jul 17, 2026	59.15	62.45	58.00	60.81	60.81	939,600
Jul 16, 2026	64.12	64.50	60.53	60.97	60.97	1,180,100
Jul 15, 2026	67.50	69.25	63.34	65.31	65.31	858,400
Jul 14, 2026	68.20	69.40	66.50	67.14	67.14	778,700
Jul 13, 2026	66.84	69.38	66.00	68.12	68.12	901,800
Jul 10, 2026	70.30	71.68	66.64	67.80	67.80	624,400
Jul 9, 2026	70.05	70.35	66.00	69.18	69.18	1,194,300
Jul 8, 2026	68.21	71.00	67.05	69.02	69.02	954,900
Jul 7, 2026	71.32	72.88	68.20	69.66	69.66	881,900
Jul 6, 2026	67.79	74.69	67.64	73.12	73.12	1,427,000
Jul 2, 2026	72.23	73.04	67.10	68.88	68.88	1,606,700
Jul 1, 2026	75.60	76.88	72.07	72.23	72.23	1,650,700
Jun 30, 2026	76.15	77.57	74.11	75.58	75.58	1,061,000
Jun 29, 2026	74.93	77.36	72.93	76.64	76.64	1,194,500
Jun 26, 2026	71.99	76.00	71.53	73.90	73.90	2,194,000
Jun 25, 2026	82.00	83.58	70.62	73.18	73.18	2,322,100
Jun 24, 2026	86.87	87.26	81.27	81.55	81.55	945,300
Jun 23, 2026	87.05	90.68	86.52	87.03	87.03	882,900
Jun 22, 2026	94.07	95.09	90.13	90.68	90.68	988,500
Jun 18, 2026	104.22	104.84	91.27	95.50	95.50	1,683,800
Jun 17, 2026	104.99	108.99	102.00	102.52	102.52	1,180,400
Jun 16, 2026	99.44	113.83	98.80	107.42	107.42	2,293,500
Jun 15, 2026	107.86	110.00	92.30	99.66	99.66	2,190,900
Jun 12, 2026	106.05	106.05	99.00	100.90	100.90	783,200
Jun 11, 2026	100.00	105.57	96.25	105.36	105.36	859,400
Jun 10, 2026	97.32	103.40	97.06	99.89	99.89	873,600
Jun 9, 2026	104.02	109.21	89.60	98.77	98.77	1,911,400
Jun 8, 2026	106.49	107.00	99.36	102.79	102.79	1,005,700
Jun 5, 2026	116.91	119.20	100.19	101.97	101.97	2,127,500
Jun 4, 2026	105.75	125.14	104.01	121.50	121.50	2,997,300
Jun 3, 2026	110.21	112.50	104.51	108.27	108.27	1,543,100
Jun 2, 2026	111.10	118.45	111.00	114.22	114.22	1,612,500
Jun 1, 2026	105.25	117.19	100.26	115.32	115.32	2,901,000
May 29, 2026	102.00	107.77	97.50	104.98	104.98	2,722,100
May 28, 2026	89.12	99.48	88.22	99.35	99.35	1,455,400
May 27, 2026	95.48	95.93	87.61	89.00	89.00	1,677,900
May 26, 2026	97.50	100.90	94.40	95.91	95.91	1,474,100
May 22, 2026	99.01	101.50	93.84	95.48	95.48	1,697,400
May 21, 2026	94.56	98.86	92.21	98.53	98.53	1,829,100
May 20, 2026	89.86	95.13	86.75	94.71	94.71	1,925,100
May 19, 2026	92.37	93.05	85.01	88.19	88.19	1,779,800
May 18, 2026	95.25	99.44	91.29	94.72	94.72	2,110,900
May 15, 2026	86.00	96.69	85.55	96.10	96.10	2,286,600
May 14, 2026	89.84	98.00	86.50	90.15	90.15	2,791,000
May 13, 2026	92.77	94.98	85.34	89.95	89.95	2,258,500
May 12, 2026	102.52	109.12	87.45	92.09	92.09	4,516,400
May 11, 2026	83.40	114.77	83.40	103.83	103.83	11,238,800
May 8, 2026	72.92	91.88	72.80	84.89	84.89	19,182,400
May 7, 2026	47.21	47.98	45.47	45.64	45.64	2,628,000
May 6, 2026	45.50	47.39	44.37	46.51	46.51	1,459,000
May 5, 2026	46.42	47.70	43.66	45.64	45.64	1,658,200
May 4, 2026	44.40	46.87	44.00	45.72	45.72	1,183,800
May 1, 2026	42.79	44.36	42.02	44.02	44.02	1,017,100
Apr 30, 2026	40.21	43.15	40.00	42.23	42.23	1,118,600
Apr 29, 2026	41.93	42.00	39.64	39.95	39.95	801,900
Apr 28, 2026	40.35	42.21	40.09	41.88	41.88	684,500
Apr 27, 2026	42.27	42.50	41.26	41.83	41.83	828,800
Apr 24, 2026	43.96	44.30	41.58	42.34	42.34	798,200
Apr 23, 2026	46.13	46.50	42.65	43.48	43.48	909,900
Apr 22, 2026	47.50	48.18	46.27	47.33	47.33	595,200
Apr 21, 2026	47.52	48.92	45.91	46.18	46.18	667,100
Apr 20, 2026	45.62	47.84	45.50	46.94	46.94	725,500
Apr 17, 2026	44.94	48.38	44.91	46.93	46.93	1,187,500
Apr 16, 2026	45.66	45.94	42.50	43.42	43.42	1,094,800
Apr 15, 2026	42.57	44.03	42.20	43.84	43.84	929,200
Apr 14, 2026	40.77	42.50	40.08	41.32	41.32	1,155,700
Apr 13, 2026	34.77	39.22	34.50	39.00	39.00	1,236,500
Apr 10, 2026	36.39	36.58	34.60	35.58	35.58	1,349,500
Apr 9, 2026	39.19	39.46	35.73	36.09	36.09	1,504,500
Apr 8, 2026	42.07	42.73	39.44	39.85	39.85	908,100
Apr 7, 2026	38.35	38.84	37.52	38.79	38.79	482,300
Apr 6, 2026	38.45	39.45	38.05	39.10	39.10	527,100
Apr 2, 2026	37.71	40.19	37.31	38.47	38.47	686,600
Apr 1, 2026	39.90	40.97	38.75	39.66	39.66	1,227,600
Mar 31, 2026	35.73	39.15	34.43	38.62	38.62	1,481,900
Mar 30, 2026	37.10	37.31	34.23	34.45	34.45	1,439,200
Mar 27, 2026	40.06	40.37	35.72	37.12	37.12	2,106,200
Mar 26, 2026	42.50	43.70	40.90	41.00	41.00	667,500
Mar 25, 2026	45.07	45.91	42.90	43.67	43.67	575,000
Mar 24, 2026	44.47	45.30	43.48	44.30	44.30	417,900
Mar 23, 2026	43.82	45.35	43.82	44.94	44.94	709,600
Mar 20, 2026	44.26	44.71	43.00	43.66	43.66	796,900
Mar 19, 2026	43.27	45.12	42.85	44.43	44.43	549,200
Mar 18, 2026	45.08	45.88	44.28	44.30	44.30	554,500
Mar 17, 2026	43.94	45.44	43.87	45.43	45.43	749,400
Mar 16, 2026	42.77	44.48	42.77	44.18	44.18	737,600
Mar 13, 2026	43.27	44.39	42.10	42.50	42.50	619,800
Mar 12, 2026	44.18	44.65	42.41	42.75	42.75	981,200
Mar 11, 2026	44.14	45.50	43.50	44.85	44.85	740,000
Mar 10, 2026	45.51	46.00	43.36	44.03	44.03	885,200
Mar 9, 2026	43.91	45.67	43.10	45.50	45.50	756,500
Mar 6, 2026	43.10	46.92	43.10	45.15	45.15	728,000
Mar 5, 2026	43.60	44.98	42.74	44.41	44.41	785,000
Mar 4, 2026	44.38	45.58	43.99	44.43	44.43	721,900
Mar 3, 2026	43.05	44.87	41.70	43.72	43.72	1,130,800
Mar 2, 2026	41.46	44.77	41.00	44.46	44.46	1,315,600
Feb 27, 2026	43.30	48.53	42.80	44.17	44.17	2,704,400
Feb 26, 2026	47.27	47.99	45.60	47.58	47.58	1,702,300
Feb 25, 2026	45.62	46.68	44.50	46.19	46.19	753,000
Feb 24, 2026	43.67	45.60	42.70	44.20	44.20	758,500
Feb 23, 2026	43.21	45.65	42.41	43.87	43.87	921,100
Feb 20, 2026	44.72	46.26	44.14	44.82	44.82	1,085,300
Feb 19, 2026	43.80	45.76	42.89	45.62	45.62	688,800
Feb 18, 2026	42.69	45.50	41.75	44.58	44.58	857,700
Feb 17, 2026	43.59	43.59	40.82	43.02	43.02	1,071,300
Feb 13, 2026	43.84	45.03	42.31	44.39	44.39	830,800
Feb 12, 2026	45.00	45.01	41.34	43.50	43.50	1,672,800
Feb 11, 2026	47.20	47.50	44.75	45.41	45.41	1,221,400
Feb 10, 2026	48.29	49.25	47.10	47.55	47.55	818,300
Feb 9, 2026	48.27	49.60	46.45	48.60	48.60	1,125,800
Feb 6, 2026	45.11	48.12	44.57	47.59	47.59	1,478,500
Feb 5, 2026	45.00	45.89	41.92	43.52	43.52	2,744,000
Feb 4, 2026	53.08	53.08	45.46	47.08	47.08	2,849,400
Feb 3, 2026	58.49	58.57	51.78	54.39	54.39	1,744,000
Feb 2, 2026	54.67	56.97	53.42	55.18	55.18	1,512,500
Jan 30, 2026	62.11	63.76	54.31	55.44	55.44	3,061,100
Jan 29, 2026	60.33	64.90	58.40	63.86	63.86	4,331,100
Jan 28, 2026	59.75	61.99	55.34	55.84	55.84	1,141,100
Jan 27, 2026	59.86	59.91	57.50	58.65	58.65	866,100
Jan 26, 2026	59.67	61.04	57.91	59.44	59.44	808,200
Jan 23, 2026	60.43	60.84	57.12	59.52	59.52	1,069,900
Jan 22, 2026	60.80	61.40	58.29	60.71	60.71	1,243,700
Jan 21, 2026	62.21	62.69	56.91	59.09	59.09	1,576,400
Jan 20, 2026	58.85	65.65	58.21	61.62	61.62	1,591,700
Jan 16, 2026	59.09	63.20	59.00	61.54	61.54	1,171,600
Jan 15, 2026	64.93	66.14	57.52	57.61	57.61	1,592,300
Jan 14, 2026	62.22	63.99	60.70	63.16	63.16	844,100
Jan 13, 2026	61.89	65.03	60.50	62.70	62.70	966,500
Jan 12, 2026	63.02	63.10	60.45	61.66	61.66	1,280,200
Jan 9, 2026	64.88	66.93	63.24	64.97	64.97	1,239,300
Jan 8, 2026	63.83	65.28	62.14	63.69	63.69	975,100
Jan 7, 2026	66.40	66.52	63.71	64.03	64.03	1,012,000
Jan 6, 2026	64.90	65.27	59.39	65.01	65.01	2,232,700
Jan 5, 2026	56.00	62.62	55.21	62.01	62.01	2,164,800
Jan 2, 2026	52.47	53.80	51.91	52.99	52.99	900,400
Dec 31, 2025	51.90	52.17	50.90	50.95	50.95	774,400
Dec 30, 2025	52.23	52.75	51.10	51.68	51.68	618,500
Dec 29, 2025	51.26	52.86	50.72	52.08	52.08	625,500
Dec 26, 2025	53.65	53.65	51.60	52.51	52.51	680,500
Dec 24, 2025	52.83	53.91	52.19	53.52	53.52	341,600
Dec 23, 2025	53.42	54.02	52.11	53.56	53.56	754,700
Dec 22, 2025	54.71	55.18	52.90	54.20	54.20	911,000
Dec 19, 2025	48.60	53.07	48.57	53.00	53.00	1,527,900
Dec 18, 2025	49.71	50.50	47.51	47.95	47.95	1,366,700
Dec 17, 2025	50.89	51.76	47.86	48.15	48.15	1,124,400
Dec 16, 2025	48.50	51.32	48.25	50.75	50.75	873,600
Dec 15, 2025	52.08	53.00	49.21	49.23	49.23	1,110,000
Dec 12, 2025	54.16	54.23	51.51	52.40	52.40	1,037,700
Dec 11, 2025	53.89	54.43	52.01	54.26	54.26	1,009,000
Dec 10, 2025	55.40	55.87	53.75	54.82	54.82	1,154,200
Dec 9, 2025	56.86	57.78	55.16	55.80	55.80	935,500
Dec 8, 2025	58.99	59.38	56.60	57.57	57.57	698,600
Dec 5, 2025	57.85	58.95	56.60	57.78	57.78	706,800
Dec 4, 2025	60.00	60.93	58.04	58.35	58.35	1,004,200
Dec 3, 2025	57.83	59.84	56.60	59.65	59.65	804,600
Dec 2, 2025	56.20	59.97	55.67	59.07	59.07	1,205,300
Dec 1, 2025	55.64	56.00	53.39	55.03	55.03	1,045,100
Nov 28, 2025	58.23	58.23	56.77	57.47	57.47	518,600
Nov 26, 2025	57.15	58.20	56.50	57.34	57.34	845,600
Nov 25, 2025	56.76	56.76	53.76	55.68	55.68	988,800
Nov 24, 2025	52.92	57.30	52.50	56.93	56.93	1,406,200
Nov 21, 2025	52.00	52.77	49.71	51.46	51.46	1,812,300
Nov 20, 2025	57.89	58.95	51.92	52.27	52.27	1,464,000
Nov 19, 2025	56.06	57.59	54.16	55.39	55.39	792,000
Nov 18, 2025	54.82	57.14	53.41	55.39	55.39	970,800
Nov 17, 2025	57.24	57.75	54.22	56.17	56.17	923,700
Nov 14, 2025	52.75	58.66	52.60	57.21	57.21	1,275,800
Nov 13, 2025	60.37	60.60	55.58	56.80	56.80	1,989,400
Nov 12, 2025	63.93	65.17	60.10	61.95	61.95	1,835,200
Nov 11, 2025	66.25	66.86	61.22	62.47	62.47	1,852,700
Nov 10, 2025	69.45	72.50	66.91	68.54	68.54	1,985,200
Nov 7, 2025	65.90	68.30	61.70	65.10	65.10	3,227,900
Nov 6, 2025	65.06	65.39	59.85	60.90	60.90	2,180,900
Nov 5, 2025	66.86	66.86	63.50	64.69	64.69	1,347,200
Nov 4, 2025	69.55	71.60	66.25	66.86	66.86	1,374,200
Nov 3, 2025	75.02	75.36	69.01	72.46	72.46	1,522,100
Oct 31, 2025	76.92	78.09	74.16	74.61	74.61	949,100
Oct 30, 2025	76.85	77.53	73.93	74.62	74.62	835,100
Oct 29, 2025	75.83	80.30	75.48	78.70	78.70	1,160,000
Oct 28, 2025	79.78	80.72	75.38	75.48	75.48	1,042,500
Oct 27, 2025	79.47	81.24	77.35	79.34	79.34	1,329,300
Oct 24, 2025	76.60	79.32	75.30	76.65	76.65	1,271,000
Oct 23, 2025	72.28	74.94	71.50	73.90	73.90	942,100
Oct 22, 2025	74.79	75.89	67.40	72.07	72.07	2,288,900
Oct 21, 2025	75.32	78.44	72.50	77.03	77.03	1,432,500
Oct 20, 2025	81.50	83.72	74.50	75.89	75.89	1,476,800
Oct 17, 2025	77.50	83.20	76.20	79.44	79.44	1,304,000
Oct 16, 2025	84.85	89.76	80.45	81.49	81.49	3,792,600
Oct 15, 2025	80.76	83.99	76.78	82.98	82.98	1,936,600
Oct 14, 2025	76.74	79.12	73.28	75.83	75.83	2,055,000
Oct 13, 2025	89.25	91.34	80.31	81.68	81.68	2,325,700
Oct 10, 2025	93.00	93.50	83.17	83.28	83.28	2,241,300
Oct 9, 2025	92.97	93.50	89.83	91.73	91.73	1,092,500
Oct 8, 2025	89.20	93.85	88.74	93.19	93.19	1,574,500
Oct 7, 2025	88.20	90.92	83.11	87.46	87.46	1,621,400
Oct 6, 2025	85.65	88.68	82.13	87.27	87.27	1,492,900
Oct 3, 2025	89.50	89.95	84.04	84.14	84.14	1,906,100
Oct 2, 2025	84.78	88.94	84.00	87.41	87.41	2,629,400
Oct 1, 2025	76.80	83.05	75.55	82.36	82.36	2,262,400
Sep 30, 2025	75.13	77.16	71.95	77.07	77.07	1,672,200
Sep 29, 2025	72.64	75.98	72.42	75.94	75.94	2,125,300
Sep 26, 2025	68.43	70.98	68.06	70.52	70.52	1,371,600
Sep 25, 2025	65.59	68.81	64.20	68.62	68.62	2,431,800
Sep 24, 2025	74.38	74.44	67.81	69.43	69.43	2,547,800
Sep 23, 2025	73.00	77.47	72.00	73.86	73.86	2,367,100
Sep 22, 2025	68.06	73.63	65.50	72.20	72.20	2,076,800
Sep 19, 2025	70.05	73.58	69.29	70.57	70.57	2,962,100
Sep 18, 2025	68.82	73.79	68.82	69.91	69.91	2,943,600
Sep 17, 2025	65.86	69.18	64.48	66.95	66.95	3,571,500
Sep 16, 2025	65.61	65.97	63.78	65.89	65.89	3,565,800
Sep 15, 2025	63.21	66.37	60.70	65.67	65.67	3,589,700
Sep 12, 2025	61.49	65.76	61.22	62.56	62.56	3,414,300
Sep 11, 2025	58.20	61.98	56.27	60.97	60.97	2,982,500
Sep 10, 2025	54.28	60.41	54.26	58.15	58.15	5,482,800
Sep 9, 2025	47.62	54.20	47.62	53.63	53.63	4,289,300
Sep 8, 2025	44.23	48.48	43.31	47.72	47.72	4,897,900
Sep 5, 2025	42.97	44.10	41.27	43.48	43.48	2,931,800

APLD

BBAI

IBM

TSSI

PONY

IT

FISV

ACN

AUR

CTSH

Mobilize your Website

View Site in Mobile | Classic

Share by: