Innodata Inc.(INOD)
$38.47▼-1.19 (-3.00%)
Innodata Inc.(INOD)
NASDAQ
$38.47▼-1.19 (-3.00%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $37.71 | $40.19 | $37.31 | $38.47 | 686,647 |
| 4/1/2026 | $39.90 | $40.97 | $38.75 | $39.66 | 1.23M |
| 3/31/2026 | $35.73 | $39.15 | $34.42 | $38.62 | 1.48M |
| 3/30/2026 | $37.10 | $37.31 | $34.23 | $34.45 | 1.44M |
| 3/27/2026 | $40.06 | $40.37 | $35.72 | $37.12 | 2.11M |
| 3/26/2026 | $42.50 | $43.70 | $40.90 | $41.00 | 667,500 |
| 3/25/2026 | $45.07 | $45.91 | $42.90 | $43.67 | 575,000 |
| 3/24/2026 | $44.47 | $45.30 | $43.48 | $44.30 | 417,907 |
| 3/23/2026 | $43.82 | $45.35 | $43.82 | $44.94 | 710,015 |
| 3/20/2026 | $44.26 | $44.71 | $43.00 | $43.66 | 796,943 |
| 3/19/2026 | $43.27 | $45.12 | $42.85 | $44.43 | 549,200 |
| 3/18/2026 | $45.08 | $45.88 | $44.28 | $44.30 | 554,500 |
| 3/17/2026 | $43.94 | $45.44 | $43.87 | $45.43 | 749,400 |
| 3/16/2026 | $42.77 | $44.48 | $42.77 | $44.18 | 737,600 |
| 3/13/2026 | $43.27 | $44.39 | $42.10 | $42.50 | 619,834 |
| 3/12/2026 | $44.18 | $44.65 | $42.41 | $42.75 | 981,214 |
| 3/11/2026 | $44.14 | $45.50 | $43.50 | $44.85 | 741,873 |
| 3/10/2026 | $45.51 | $46.00 | $43.36 | $44.03 | 885,200 |
| 3/9/2026 | $43.91 | $45.67 | $43.10 | $45.50 | 756,500 |
| 3/6/2026 | $43.10 | $46.92 | $43.10 | $45.15 | 728,022 |
| 3/5/2026 | $43.60 | $44.98 | $42.74 | $44.41 | 785,000 |
| 3/4/2026 | $44.38 | $45.58 | $43.99 | $44.43 | 721,900 |
| 3/3/2026 | $43.05 | $44.87 | $41.70 | $43.72 | 1.13M |
| 3/2/2026 | $41.46 | $44.77 | $41.00 | $44.46 | 1.32M |
| 2/27/2026 | $43.30 | $48.53 | $42.80 | $44.17 | 2.70M |
| 2/26/2026 | $47.27 | $47.99 | $45.60 | $47.58 | 1.70M |
| 2/25/2026 | $45.62 | $46.68 | $44.50 | $46.19 | 753,000 |
| 2/24/2026 | $43.67 | $45.60 | $42.70 | $44.20 | 758,517 |
| 2/23/2026 | $43.21 | $45.65 | $42.41 | $43.87 | 921,100 |
| 2/20/2026 | $44.72 | $46.26 | $44.14 | $44.82 | 1.09M |
| 2/19/2026 | $43.80 | $45.76 | $42.89 | $45.62 | 688,800 |
| 2/18/2026 | $42.69 | $45.50 | $41.75 | $44.58 | 857,713 |
| 2/17/2026 | $43.59 | $43.59 | $40.82 | $43.02 | 1.07M |
| 2/13/2026 | $43.84 | $45.03 | $42.31 | $44.39 | 830,800 |
| 2/12/2026 | $45.00 | $45.01 | $41.34 | $43.50 | 1.67M |
| 2/11/2026 | $47.20 | $47.50 | $44.75 | $45.41 | 1.22M |
| 2/10/2026 | $48.29 | $49.25 | $47.10 | $47.55 | 818,300 |
| 2/9/2026 | $48.27 | $49.60 | $46.45 | $48.60 | 1.13M |
| 2/6/2026 | $45.11 | $48.12 | $44.57 | $47.59 | 1.48M |
| 2/5/2026 | $45.00 | $45.89 | $41.92 | $43.52 | 2.74M |
| 2/4/2026 | $53.08 | $53.08 | $45.46 | $47.08 | 2.85M |
| 2/3/2026 | $58.49 | $58.57 | $51.78 | $54.39 | 1.74M |
| 2/2/2026 | $54.67 | $56.97 | $53.42 | $55.18 | 1.51M |
| 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 |