Innodata Inc.INODNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $54.67 | $56.97 | $53.42 | $55.18 | 1.43M |
| 1/30/2026 | $62.11 | $63.76 | $54.31 | $55.44 | 3.06M |
| 1/29/2026 | $60.33 | $64.90 | $58.40 | $63.86 | 4.33M |
| 1/28/2026 | $59.75 | $61.99 | $55.34 | $55.84 | 1.14M |
| 1/27/2026 | $59.86 | $59.91 | $57.50 | $58.65 | 866,143 |
| 1/26/2026 | $59.67 | $61.04 | $57.91 | $59.44 | 808,203 |
| 1/23/2026 | $60.43 | $60.84 | $57.12 | $59.52 | 1.07M |
| 1/22/2026 | $60.80 | $61.40 | $58.29 | $60.71 | 1.24M |
| 1/21/2026 | $62.21 | $62.69 | $56.91 | $59.09 | 1.58M |
| 1/20/2026 | $58.85 | $65.65 | $58.21 | $61.62 | 1.59M |
| 1/16/2026 | $59.09 | $63.20 | $59.00 | $61.54 | 1.17M |
| 1/15/2026 | $64.93 | $66.14 | $57.52 | $57.61 | 1.59M |
| 1/14/2026 | $62.22 | $63.99 | $60.70 | $63.16 | 844,127 |
| 1/13/2026 | $61.89 | $65.03 | $60.50 | $62.70 | 966,544 |
| 1/12/2026 | $63.02 | $63.10 | $60.45 | $61.66 | 1.28M |
| 1/9/2026 | $64.88 | $66.93 | $63.24 | $64.97 | 1.24M |
| 1/8/2026 | $63.83 | $65.28 | $62.14 | $63.69 | 975,116 |
| 1/7/2026 | $66.40 | $66.52 | $63.71 | $64.03 | 1.01M |
| 1/6/2026 | $64.90 | $65.27 | $59.39 | $65.01 | 2.23M |
| 1/5/2026 | $56.00 | $62.62 | $55.21 | $62.01 | 2.16M |
| 1/2/2026 | $52.47 | $53.80 | $51.91 | $52.99 | 900,444 |
| 12/31/2025 | $51.90 | $52.17 | $50.90 | $50.95 | 774,436 |
| 12/30/2025 | $52.23 | $52.75 | $51.10 | $51.68 | 618,519 |
| 12/29/2025 | $51.26 | $52.86 | $50.72 | $52.08 | 625,524 |
| 12/26/2025 | $53.65 | $53.65 | $51.60 | $52.51 | 680,548 |
| 12/24/2025 | $52.83 | $53.91 | $52.19 | $53.52 | 341,600 |
| 12/23/2025 | $53.42 | $54.02 | $52.11 | $53.56 | 754,709 |
| 12/22/2025 | $54.71 | $55.18 | $52.90 | $54.20 | 911,036 |
| 12/19/2025 | $48.60 | $53.07 | $48.57 | $53.00 | 1.53M |
| 12/18/2025 | $49.71 | $50.50 | $47.51 | $47.95 | 1.37M |
| 12/17/2025 | $50.89 | $51.76 | $47.86 | $48.15 | 1.12M |
| 12/16/2025 | $48.50 | $51.32 | $48.25 | $50.75 | 873,614 |
| 12/15/2025 | $52.08 | $53.00 | $49.21 | $49.23 | 1.11M |
| 12/12/2025 | $54.16 | $54.23 | $51.51 | $52.40 | 1.04M |
| 12/11/2025 | $53.89 | $54.43 | $52.01 | $54.26 | 1.01M |
| 12/10/2025 | $55.40 | $55.87 | $53.75 | $54.82 | 1.15M |
| 12/9/2025 | $56.86 | $57.78 | $55.16 | $55.80 | 935,536 |
| 12/8/2025 | $58.99 | $59.38 | $56.60 | $57.57 | 698,600 |
| 12/5/2025 | $57.85 | $58.95 | $56.60 | $57.78 | 706,804 |
| 12/4/2025 | $60.00 | $60.93 | $58.04 | $58.35 | 1.00M |
| 12/3/2025 | $57.83 | $59.84 | $56.60 | $59.65 | 804,616 |
| 12/2/2025 | $56.20 | $59.97 | $55.67 | $59.07 | 1.21M |
| 12/1/2025 | $55.64 | $56.00 | $53.39 | $55.03 | 1.05M |
| 11/28/2025 | $58.23 | $58.23 | $56.77 | $57.47 | 518,600 |
| 11/26/2025 | $57.15 | $58.20 | $56.50 | $57.34 | 845,600 |
| 11/25/2025 | $56.76 | $56.76 | $53.76 | $55.68 | 988,845 |
| 11/24/2025 | $52.92 | $57.30 | $52.50 | $56.93 | 1.41M |
| 11/21/2025 | $52.00 | $52.77 | $49.71 | $51.46 | 1.81M |
| 11/20/2025 | $57.89 | $58.95 | $51.92 | $52.27 | 1.46M |
| 11/19/2025 | $56.06 | $57.59 | $54.16 | $55.39 | 792,048 |
| 11/18/2025 | $54.82 | $57.14 | $53.41 | $55.39 | 970,831 |
| 11/17/2025 | $57.24 | $57.75 | $54.22 | $56.17 | 923,700 |
| 11/14/2025 | $52.75 | $58.66 | $52.60 | $57.21 | 1.28M |
| 11/13/2025 | $60.37 | $60.60 | $55.58 | $56.80 | 1.99M |
| 11/12/2025 | $63.93 | $65.17 | $60.10 | $61.95 | 1.84M |
| 11/11/2025 | $66.25 | $66.86 | $61.22 | $62.47 | 1.85M |
| 11/10/2025 | $69.45 | $72.50 | $66.91 | $68.54 | 1.99M |
| 11/7/2025 | $65.90 | $68.30 | $61.70 | $65.10 | 3.23M |
| 11/6/2025 | $65.06 | $65.39 | $59.85 | $60.90 | 2.18M |
| 11/5/2025 | $66.86 | $66.86 | $63.50 | $64.69 | 1.35M |