Innodata Inc. (INOD)
36.11
-0.43 (-1.18%)
At close: Apr 02, 2025, 11:08 AM
Innodata Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.90 | 36.74 | 34.18 | 36.54 | 0.64 | 1.78% | 1,293,120 |
| Mar 31, 2025 | 35.50 | 37.00 | 34.40 | 35.90 | -1.49 | -3.99% | 1,715,000 |
| Mar 28, 2025 | 39.55 | 40.22 | 36.91 | 37.39 | -2.44 | -6.13% | 1,142,901 |
| Mar 27, 2025 | 40.40 | 41.16 | 38.61 | 39.83 | -1.40 | -3.40% | 1,101,800 |
| Mar 26, 2025 | 44.01 | 44.17 | 40.60 | 41.23 | -3.12 | -7.03% | 1,105,632 |
| Mar 25, 2025 | 46.12 | 46.39 | 43.23 | 44.35 | -1.77 | -3.84% | 1,701,900 |
| Mar 24, 2025 | 45.14 | 47.20 | 44.08 | 46.12 | 4.30 | 10.28% | 2,053,000 |
| Mar 21, 2025 | 41.78 | 42.36 | 40.12 | 41.82 | -1.17 | -2.72% | 1,257,000 |
| Mar 20, 2025 | 42.80 | 44.82 | 42.53 | 42.99 | -0.94 | -2.14% | 865,300 |
| Mar 19, 2025 | 41.76 | 45.00 | 41.15 | 43.93 | 2.55 | 6.16% | 1,051,332 |
| Mar 18, 2025 | 44.85 | 44.85 | 41.31 | 41.38 | -4.55 | -9.91% | 1,245,622 |
| Mar 17, 2025 | 48.51 | 50.93 | 45.88 | 45.93 | -2.25 | -4.67% | 1,612,224 |
| Mar 14, 2025 | 45.13 | 48.34 | 44.65 | 48.18 | 5.04 | 11.68% | 2,609,300 |
| Mar 13, 2025 | 46.31 | 46.86 | 42.11 | 43.14 | -3.46 | -7.42% | 1,618,502 |
| Mar 12, 2025 | 44.96 | 46.85 | 42.71 | 46.60 | 4.72 | 11.27% | 2,645,700 |
| Mar 11, 2025 | 40.58 | 43.20 | 39.26 | 41.88 | 0.78 | 1.90% | 1,598,526 |
| Mar 10, 2025 | 44.44 | 45.69 | 40.38 | 41.10 | -6.15 | -13.02% | 2,261,342 |
| Mar 7, 2025 | 46.55 | 47.71 | 43.11 | 47.25 | 0.94 | 2.03% | 1,670,542 |
| Mar 6, 2025 | 51.88 | 51.96 | 45.06 | 46.31 | -7.49 | -13.92% | 2,151,346 |
| Mar 5, 2025 | 51.50 | 53.97 | 49.81 | 53.80 | 2.66 | 5.20% | 1,371,400 |
| Mar 4, 2025 | 47.33 | 53.87 | 46.75 | 51.14 | 0.38 | 0.75% | 2,622,300 |
| Mar 3, 2025 | 55.75 | 56.00 | 49.86 | 50.76 | -1.96 | -3.72% | 2,997,100 |
| Feb 28, 2025 | 49.02 | 53.34 | 48.68 | 52.72 | 0.10 | 0.19% | 2,365,500 |
| Feb 27, 2025 | 64.99 | 65.05 | 52.51 | 52.62 | -11.55 | -18.00% | 3,686,000 |
| Feb 26, 2025 | 60.06 | 65.63 | 59.88 | 64.17 | 6.06 | 10.43% | 3,896,026 |
| Feb 25, 2025 | 57.00 | 60.20 | 55.51 | 58.11 | -1.10 | -1.86% | 2,935,000 |
| Feb 24, 2025 | 62.25 | 65.98 | 55.00 | 59.21 | -2.70 | -4.36% | 4,880,000 |
| Feb 21, 2025 | 59.46 | 71.00 | 58.50 | 61.91 | 7.35 | 13.47% | 12,846,104 |
| Feb 20, 2025 | 55.59 | 55.59 | 48.50 | 54.56 | -4.96 | -8.33% | 5,158,020 |
| Feb 19, 2025 | 60.00 | 62.32 | 57.60 | 59.52 | 1.43 | 2.46% | 3,249,200 |
| Feb 18, 2025 | 58.03 | 60.48 | 55.93 | 58.09 | 4.25 | 7.89% | 3,676,219 |
| Feb 14, 2025 | 53.25 | 55.81 | 50.24 | 53.84 | 1.55 | 2.96% | 3,050,002 |
| Feb 13, 2025 | 45.00 | 52.72 | 44.70 | 52.29 | 8.45 | 19.27% | 3,407,947 |
| Feb 12, 2025 | 41.06 | 44.11 | 40.87 | 43.84 | 1.37 | 3.23% | 1,061,120 |
| Feb 11, 2025 | 43.74 | 44.16 | 41.47 | 42.47 | -1.86 | -4.20% | 1,105,809 |
| Feb 10, 2025 | 44.20 | 45.03 | 43.07 | 44.33 | 1.45 | 3.38% | 1,169,400 |
| Feb 7, 2025 | 40.25 | 43.80 | 40.25 | 42.88 | 3.07 | 7.71% | 1,633,500 |
| Feb 6, 2025 | 39.50 | 40.34 | 38.83 | 39.81 | 0.52 | 1.32% | 731,400 |
| Feb 5, 2025 | 39.00 | 39.75 | 37.33 | 39.29 | 0.54 | 1.39% | 700,464 |
| Feb 4, 2025 | 37.43 | 38.83 | 37.36 | 38.75 | 2.01 | 5.47% | 925,000 |
| Feb 3, 2025 | 34.00 | 36.93 | 33.91 | 36.74 | -0.34 | -0.92% | 958,635 |
| Jan 31, 2025 | 36.86 | 38.89 | 36.70 | 37.08 | 0.99 | 2.74% | 1,521,210 |
| Jan 30, 2025 | 34.91 | 36.92 | 34.91 | 36.09 | 1.92 | 5.62% | 1,000,425 |
| Jan 29, 2025 | 34.07 | 34.57 | 32.58 | 34.17 | 0.24 | 0.71% | 1,001,719 |
| Jan 28, 2025 | 34.00 | 35.19 | 33.00 | 33.93 | 0.74 | 2.23% | 1,619,100 |
| Jan 27, 2025 | 35.00 | 35.55 | 31.71 | 33.19 | -7.09 | -17.60% | 2,498,328 |
| Jan 24, 2025 | 39.83 | 42.46 | 38.94 | 40.28 | 0.60 | 1.51% | 1,167,019 |
| Jan 23, 2025 | 38.78 | 39.94 | 38.28 | 39.68 | -0.12 | -0.30% | 742,327 |
| Jan 22, 2025 | 39.05 | 40.64 | 37.91 | 39.80 | 1.56 | 4.08% | 1,217,000 |
| Jan 21, 2025 | 37.50 | 38.90 | 36.12 | 38.24 | 1.46 | 3.97% | 853,614 |