Innodata(INOD)
$35.46-0.83 (-2.29%)
INOD
Innodata historical prices
$35.46
At close:-0.83 (-2.29%)
Want to see INOD full AI Analyst Report?
Innodata (INOD) Historical Prices
3,113 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.61 | 36.61 | 34.54 | 35.46 | 35.46 | -2.29% | 714,847 | 0.47 |
| Nov 12, 2026 | 36.45 | 37.23 | 35.32 | 36.29 | 36.29 | -4.93% | 1,127,072 | 0.74 |
| Nov 11, 2026 | 36.78 | 39.22 | 36.65 | 38.17 | 38.17 | +8.90% | 1,674,754 | 1.10 |
| Nov 10, 2026 | 35.96 | 36.83 | 34.31 | 35.05 | 35.05 | -5.35% | 1,708,200 | 1.12 |
| Nov 09, 2026 | 37.08 | 39.50 | 36.28 | 36.96 | 36.96 | -0.19% | 2,170,402 | 1.43 |
| Nov 06, 2026 | 40.65 | 40.96 | 34.68 | 37.03 | 37.03 | -4.12% | 3,418,273 | 2.32 |
| Nov 05, 2026 | 41.10 | 41.67 | 36.26 | 38.62 | 38.62 | -10.81% | 3,466,502 | 2.39 |
| Nov 04, 2026 | 41.90 | 45.20 | 41.64 | 43.30 | 43.30 | +3.34% | 1,369,087 | 0.91 |
| Nov 03, 2026 | 41.99 | 42.42 | 41.12 | 41.90 | 41.90 | +1.40% | 1,028,185 | 0.67 |
| Nov 02, 2026 | 44.39 | 44.40 | 40.86 | 41.32 | 41.32 | -5.68% | 1,368,658 | 0.89 |
| Oct 30, 2026 | 44.29 | 44.64 | 42.56 | 43.81 | 43.81 | -5.11% | 1,836,280 | 1.19 |
| Oct 29, 2026 | 45.84 | 47.26 | 44.27 | 46.17 | 46.17 | -3.11% | 1,407,339 | 0.91 |
| Oct 28, 2026 | 44.80 | 49.40 | 43.34 | 47.65 | 47.65 | +6.50% | 4,435,968 | 2.97 |
| Oct 27, 2026 | 48.70 | 48.90 | 43.20 | 44.74 | 44.74 | -25.32% | 9,709,685 | 7.13 |
| Oct 26, 2026 | 60.08 | 60.98 | 57.70 | 59.91 | 59.91 | +0.88% | 738,019 | 0.54 |
| Oct 23, 2026 | 58.99 | 60.88 | 58.00 | 59.39 | 59.39 | -0.50% | 867,202 | 0.63 |
| Oct 22, 2026 | 58.23 | 60.14 | 57.94 | 59.69 | 59.69 | -1.44% | 1,023,140 | 0.75 |
| Oct 21, 2026 | 56.12 | 61.16 | 55.96 | 60.56 | 60.56 | +10.02% | 1,119,592 | 0.82 |
| Oct 20, 2026 | 53.38 | 55.73 | 52.75 | 55.05 | 55.05 | +1.94% | 548,002 | 0.40 |
| Oct 19, 2026 | 55.42 | 55.44 | 53.01 | 54.00 | 54.00 | +2.23% | 691,251 | 0.51 |
| Oct 16, 2026 | 55.45 | 56.00 | 52.13 | 52.82 | 52.82 | -6.63% | 950,200 | 0.70 |
| Oct 15, 2026 | 51.15 | 56.67 | 50.68 | 56.57 | 56.57 | +6.45% | 1,269,505 | 0.94 |
| Oct 14, 2026 | 57.65 | 57.73 | 52.85 | 53.14 | 53.14 | -8.98% | 1,421,694 | 1.06 |
| Oct 13, 2026 | 59.00 | 60.25 | 58.29 | 58.38 | 58.38 | -2.55% | 726,767 | 0.54 |
| Oct 12, 2026 | 61.40 | 61.80 | 59.58 | 59.91 | 59.91 | -3.43% | 801,151 | 0.59 |
| Oct 09, 2026 | 62.72 | 62.73 | 60.03 | 62.04 | 62.04 | +1.37% | 803,291 | 0.59 |
| Oct 08, 2026 | 62.69 | 63.31 | 60.05 | 61.20 | 61.20 | -3.49% | 1,000,284 | 0.74 |
| Oct 07, 2026 | 64.63 | 65.34 | 62.45 | 63.42 | 63.42 | -4.26% | 1,420,160 | 1.06 |
| Oct 06, 2026 | 68.16 | 70.41 | 66.00 | 66.24 | 66.24 | -1.09% | 1,161,339 | 0.87 |
| Oct 05, 2026 | 70.98 | 71.51 | 65.35 | 66.97 | 66.97 | -4.42% | 1,456,868 | 1.09 |
| Oct 02, 2026 | 73.05 | 75.08 | 69.75 | 70.07 | 70.07 | -2.48% | 1,367,531 | 1.03 |
| Oct 01, 2026 | 66.50 | 75.19 | 65.20 | 71.85 | 71.85 | +9.26% | 2,431,735 | 1.86 |
| Sep 30, 2026 | 66.92 | 68.04 | 64.75 | 65.76 | 65.76 | -1.76% | 1,646,223 | 1.28 |
| Sep 29, 2026 | 67.57 | 68.80 | 65.69 | 66.94 | 66.94 | +0.22% | 963,081 | 0.75 |
| Sep 28, 2026 | 68.66 | 69.95 | 66.15 | 66.79 | 66.79 | -3.50% | 1,285,575 | 0.99 |
| Sep 25, 2026 | 73.10 | 74.75 | 68.70 | 69.21 | 69.21 | -3.70% | 1,517,192 | 1.18 |
| Sep 24, 2026 | 70.49 | 72.77 | 69.19 | 71.87 | 71.87 | -0.17% | 1,808,498 | 1.41 |
| Sep 23, 2026 | 70.84 | 73.78 | 66.13 | 71.99 | 71.99 | +2.89% | 4,712,897 | 3.80 |
| Sep 22, 2026 | 61.78 | 74.93 | 61.40 | 69.97 | 69.97 | +14.61% | 5,406,461 | 4.54 |
| Sep 21, 2026 | 58.24 | 61.50 | 57.31 | 61.05 | 61.05 | +6.84% | 1,767,339 | 1.50 |
| Sep 18, 2026 | 56.97 | 57.60 | 54.88 | 57.14 | 57.14 | +0.28% | 1,842,243 | 1.58 |
| Sep 17, 2026 | 57.89 | 58.28 | 55.52 | 56.98 | 56.98 | +2.83% | 758,458 | 0.65 |
| Sep 16, 2026 | 54.48 | 55.46 | 53.37 | 55.41 | 55.41 | +1.91% | 767,207 | 0.65 |
| Sep 15, 2026 | 54.83 | 56.93 | 54.32 | 54.37 | 54.37 | -1.57% | 1,109,504 | 0.94 |
| Sep 14, 2026 | 52.00 | 55.58 | 51.97 | 55.24 | 55.24 | +3.82% | 987,293 | 0.82 |
| Sep 11, 2026 | 53.81 | 54.75 | 53.11 | 53.21 | 53.21 | +0.19% | 619,833 | 0.50 |
| Sep 10, 2026 | 53.22 | 54.67 | 52.85 | 53.11 | 53.11 | -2.80% | 543,113 | 0.44 |
| Sep 09, 2026 | 55.81 | 56.27 | 54.55 | 54.64 | 54.64 | -2.64% | 638,127 | 0.52 |
| Sep 08, 2026 | 55.90 | 56.63 | 54.50 | 56.12 | 56.12 | +0.83% | 1,240,238 | 1.01 |
| Sep 07, 2026 | 55.01 | 55.72 | 54.05 | 55.66 | 55.66 | 0.00% | 0 | 0.00 |
