Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innerworkings Inc (NQ: INWK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 29, 2020 3.000 3.000 2.990 2.990 87,410 +0.00(+0.00%)
Sep 28, 2020 3.000 3.000 2.990 2.990 230,829 +0.01(+0.17%)
Sep 25, 2020 2.980 2.990 2.973 2.985 3,554,100 +0.15(+5.48%)
Sep 24, 2020 2.820 2.840 2.820 2.830 96,213 +0.00(+0.00%)
Sep 23, 2020 2.850 2.850 2.820 2.830 118,513 -0.02(-0.70%)
Sep 22, 2020 2.850 2.855 2.830 2.850 398,385 +0.00(+0.00%)
Sep 21, 2020 2.840 2.850 2.840 2.850 173,533 +0.01(+0.35%)
Sep 18, 2020 2.850 2.850 2.840 2.840 108,300 -0.01(-0.35%)
Sep 17, 2020 2.840 2.860 2.830 2.850 322,494 +0.00(+0.00%)
Sep 16, 2020 2.850 2.855 2.840 2.850 166,163 +0.00(+0.00%)
Sep 15, 2020 2.850 2.850 2.840 2.850 279,314 +0.01(+0.35%)
Sep 14, 2020 2.850 2.850 2.840 2.840 153,339 +0.00(+0.00%)
Sep 11, 2020 2.820 2.850 2.820 2.840 152,200 +0.02(+0.71%)
Sep 10, 2020 2.820 2.830 2.820 2.820 63,417 +0.00(+0.00%)
Sep 09, 2020 2.840 2.850 2.820 2.820 198,007 +0.00(+0.00%)
Sep 08, 2020 2.820 2.840 2.820 2.820 395,199 -0.02(-0.70%)
Sep 04, 2020 2.830 2.840 2.820 2.840 176,500 +0.02(+0.71%)
Sep 03, 2020 2.830 2.830 2.819 2.820 300,788 +0.00(+0.00%)
Sep 02, 2020 2.840 2.840 2.820 2.820 160,107 -0.01(-0.35%)
Sep 01, 2020 2.840 2.850 2.830 2.830 38,285 -0.01(-0.35%)
Aug 31, 2020 2.860 2.860 2.830 2.840 155,281 -0.02(-0.70%)
Aug 28, 2020 2.840 2.860 2.840 2.860 323,100 +0.01(+0.35%)
Aug 27, 2020 2.850 2.850 2.840 2.850 74,332 +0.01(+0.35%)
Aug 26, 2020 2.840 2.850 2.830 2.840 166,154 +0.01(+0.35%)
Aug 25, 2020 2.830 2.850 2.830 2.830 110,639 +0.00(+0.00%)
Aug 24, 2020 2.840 2.850 2.815 2.830 523,344 -0.02(-0.70%)
Aug 21, 2020 2.830 2.850 2.820 2.850 74,000 +0.02(+0.71%)
Aug 20, 2020 2.840 2.840 2.820 2.830 77,735 -0.01(-0.35%)
Aug 19, 2020 2.820 2.850 2.820 2.840 108,334 +0.01(+0.35%)
Aug 18, 2020 2.840 2.850 2.820 2.830 110,944 -0.01(-0.35%)
Aug 17, 2020 2.840 2.860 2.810 2.840 95,190 +0.00(+0.00%)
Aug 14, 2020 2.820 2.850 2.820 2.840 143,000 +0.01(+0.35%)
Aug 13, 2020 2.820 2.850 2.820 2.830 170,234 +0.00(+0.00%)
Aug 12, 2020 2.820 2.840 2.800 2.830 212,331 +0.01(+0.35%)
Aug 11, 2020 2.800 2.850 2.800 2.820 364,890 +0.00(+0.00%)
Aug 10, 2020 2.800 2.840 2.800 2.820 268,143 +0.01(+0.36%)
Aug 07, 2020 2.780 2.810 2.765 2.810 335,900 +0.02(+0.72%)
Aug 06, 2020 2.760 2.805 2.760 2.790 272,188 +0.01(+0.36%)
Aug 05, 2020 2.790 2.800 2.770 2.780 303,237 -0.01(-0.36%)
Aug 04, 2020 2.770 2.850 2.770 2.790 528,346 +0.02(+0.72%)
Aug 03, 2020 2.750 2.805 2.740 2.770 343,601 +0.02(+0.73%)
Jul 31, 2020 2.720 2.760 2.720 2.750 333,700 +0.01(+0.36%)
Jul 30, 2020 2.720 2.760 2.700 2.740 438,813 +0.00(+0.00%)
Jul 29, 2020 2.750 2.760 2.670 2.740 475,342 -0.01(-0.36%)
Jul 28, 2020 2.740 2.760 2.710 2.750 380,305 +0.00(+0.00%)
Jul 27, 2020 2.730 2.785 2.720 2.750 718,592 +0.02(+0.73%)
Jul 24, 2020 2.780 2.790 2.720 2.730 496,700 -0.05(-1.80%)
Jul 23, 2020 2.810 2.820 2.740 2.780 1,068,035 -0.02(-0.71%)
Jul 22, 2020 2.850 2.850 2.800 2.800 1,410,111 -0.05(-1.75%)
Jul 21, 2020 2.860 2.870 2.810 2.850 1,427,303 +0.00(+0.00%)
Jul 20, 2020 2.820 2.900 2.820 2.850 2,140,323 +0.02(+0.71%)
Jul 17, 2020 2.800 2.900 2.770 2.830 3,818,600 -0.02(-0.70%)
Jul 16, 2020 2.930 2.940 2.690 2.850 17,947,344 +1.53(+115.91%)
Jul 15, 2020 1.290 1.340 1.250 1.320 439,109 +0.07(+5.60%)
Jul 14, 2020 1.260 1.280 1.190 1.250 223,663 -0.01(-0.79%)
Jul 13, 2020 1.220 1.300 1.220 1.260 418,246 +0.05(+4.13%)
Jul 10, 2020 1.240 1.250 1.190 1.210 225,000 -0.02(-1.63%)
Jul 09, 2020 1.230 1.250 1.160 1.230 286,587 +0.00(+0.00%)
Jul 08, 2020 1.200 1.240 1.150 1.230 398,498 +0.03(+2.50%)
Jul 07, 2020 1.250 1.250 1.200 1.200 218,239 -0.05(-4.00%)
Jul 06, 2020 1.280 1.310 1.230 1.250 256,204 +0.00(+0.00%)
Jul 02, 2020 1.300 1.350 1.220 1.250 600,100 -0.03(-2.34%)
Jul 01, 2020 1.330 1.380 1.280 1.280 490,853 -0.04(-3.03%)
Jun 30, 2020 1.280 1.330 1.240 1.320 486,365 +0.04(+3.13%)
Jun 29, 2020 1.260 1.370 1.250 1.280 585,555 +0.02(+1.59%)
Jun 26, 2020 1.250 1.305 1.200 1.260 5,072,200 -0.03(-2.33%)
Jun 25, 2020 1.320 1.340 1.250 1.290 860,109 -0.06(-4.44%)
Jun 24, 2020 1.390 1.400 1.260 1.350 1,096,020 -0.05(-3.57%)
Jun 23, 2020 1.400 1.500 1.310 1.400 1,122,210 +0.02(+1.45%)
Jun 22, 2020 1.470 1.500 1.350 1.380 839,488 -0.12(-8.00%)
Jun 19, 2020 1.610 1.660 1.450 1.500 860,000 -0.10(-6.25%)
Jun 18, 2020 1.630 1.670 1.460 1.600 1,147,565 -0.11(-6.43%)
Jun 17, 2020 2.430 2.450 1.700 1.710 4,606,364 +0.10(+6.21%)
Jun 16, 2020 1.640 1.660 1.480 1.610 2,175,456 +0.09(+5.92%)
Jun 15, 2020 1.400 1.600 1.300 1.520 493,169 +0.06(+4.11%)
Jun 12, 2020 1.370 1.460 1.270 1.460 542,000 +0.22(+17.74%)
Jun 11, 2020 1.300 1.470 1.180 1.240 974,245 -0.21(-14.48%)
Jun 10, 2020 1.730 1.730 1.370 1.450 697,123 -0.27(-15.70%)
Jun 09, 2020 1.810 1.900 1.570 1.720 543,359 -0.09(-4.97%)
Jun 08, 2020 1.800 1.890 1.660 1.810 752,984 +0.19(+11.73%)
Jun 05, 2020 1.470 1.850 1.447 1.620 1,095,300 +0.25(+18.25%)
Jun 04, 2020 1.200 1.430 1.190 1.370 901,071 +0.14(+11.38%)
Jun 03, 2020 1.160 1.260 1.140 1.230 495,309 +0.10(+8.85%)
Jun 02, 2020 1.160 1.190 1.120 1.130 260,700 -0.03(-2.59%)
Jun 01, 2020 1.200 1.250 1.150 1.160 342,416 -0.03(-2.52%)
May 29, 2020 1.290 1.290 1.160 1.190 373,100 -0.11(-8.46%)
May 28, 2020 1.350 1.420 1.240 1.300 540,971 +0.04(+3.17%)
May 27, 2020 1.100 1.280 1.070 1.260 374,590 +0.17(+15.60%)
May 26, 2020 1.210 1.210 1.070 1.090 481,359 -0.04(-3.54%)
May 22, 2020 1.120 1.180 1.110 1.130 202,300 +0.01(+0.89%)
May 21, 2020 1.150 1.270 1.120 1.120 275,754 -0.03(-2.61%)
May 20, 2020 1.110 1.170 1.100 1.150 473,955 +0.05(+4.55%)
May 19, 2020 1.220 1.240 1.090 1.100 322,277 -0.10(-8.33%)
May 18, 2020 1.210 1.320 1.180 1.200 253,247 +0.02(+1.69%)
May 15, 2020 1.180 1.290 1.150 1.180 219,500 +0.03(+2.61%)
May 14, 2020 1.170 1.220 1.120 1.150 145,552 -0.04(-3.36%)
May 13, 2020 1.260 1.260 1.060 1.190 288,157 -0.07(-5.56%)
May 12, 2020 1.460 1.470 1.250 1.260 181,359 -0.18(-12.50%)
May 11, 2020 1.450 1.470 1.310 1.440 194,496 +0.01(+0.70%)
May 08, 2020 1.420 1.490 1.370 1.430 216,100 +0.07(+5.15%)
May 07, 2020 1.190 1.360 1.180 1.360 216,716 +0.17(+14.29%)
May 06, 2020 1.340 1.377 1.180 1.190 153,115 -0.16(-11.85%)
May 05, 2020 1.520 1.550 1.330 1.350 207,904 -0.18(-11.76%)
May 04, 2020 1.610 1.610 1.400 1.530 214,274 -0.13(-7.83%)
May 01, 2020 1.710 1.760 1.605 1.660 207,400 -0.11(-6.21%)
Apr 30, 2020 1.700 1.950 1.630 1.770 485,546 -0.35(-16.51%)
Apr 29, 2020 1.480 2.190 1.430 2.120 702,678 +0.70(+49.30%)
Apr 28, 2020 1.210 1.460 1.174 1.420 489,830 +0.26(+22.41%)
Apr 27, 2020 1.130 1.160 1.080 1.160 196,599 +0.07(+6.42%)
Apr 24, 2020 1.090 1.110 1.090 1.090 220,000 +0.04(+3.81%)
Apr 23, 2020 1.150 1.150 1.030 1.050 269,045 -0.07(-6.25%)
Apr 22, 2020 1.080 1.160 1.030 1.120 334,963 +0.04(+3.70%)
Apr 21, 2020 1.130 1.160 1.070 1.080 150,093 -0.09(-7.69%)
Apr 20, 2020 1.370 1.440 1.150 1.170 195,773 -0.23(-16.43%)
Apr 17, 2020 1.420 1.460 1.367 1.400 98,900 +0.00(+0.00%)
Apr 16, 2020 1.480 1.480 1.350 1.400 195,318 -0.07(-4.76%)
Apr 15, 2020 1.390 1.532 1.350 1.470 223,997 +0.04(+2.80%)
Apr 14, 2020 1.350 1.460 1.350 1.430 168,923 +0.10(+7.52%)
Apr 13, 2020 1.520 1.600 1.300 1.330 121,058 -0.16(-10.44%)
Apr 09, 2020 1.340 1.530 1.340 1.485 253,400 +0.17(+12.50%)
Apr 08, 2020 1.150 1.390 1.150 1.320 158,063 +0.20(+17.86%)
Apr 07, 2020 1.040 1.160 1.040 1.120 139,089 +0.10(+9.80%)
Apr 06, 2020 0.9700 1.100 0.9700 1.020 118,761 +0.06(+5.81%)
Apr 03, 2020 1.140 1.140 0.9388 0.9640 271,800 -0.19(-16.17%)
Apr 02, 2020 1.120 1.174 1.120 1.150 152,363 +0.08(+7.48%)
Apr 01, 2020 1.150 1.150 1.030 1.070 144,009 -0.10(-8.55%)
Mar 31, 2020 1.100 1.200 1.021 1.170 485,674 +0.20(+20.72%)
Mar 30, 2020 1.130 1.130 0.9132 0.9692 339,565 -0.16(-14.23%)
Mar 27, 2020 1.300 1.399 1.110 1.130 126,800 -0.21(-15.67%)
Mar 26, 2020 1.120 1.380 1.100 1.340 355,346 +0.11(+8.94%)
Mar 25, 2020 1.500 1.503 1.160 1.230 371,676 -0.10(-7.52%)
Mar 24, 2020 1.020 1.654 1.003 1.330 408,083 +0.35(+36.12%)
Mar 23, 2020 0.9801 1.050 0.8700 0.9771 215,186 -0.04(-4.21%)
Mar 20, 2020 1.120 1.270 0.9503 1.020 1,600,600 -0.09(-8.11%)
Mar 19, 2020 1.260 1.310 0.9501 1.110 250,878 -0.16(-12.60%)
Mar 18, 2020 1.540 1.625 1.260 1.270 169,931 -0.41(-24.40%)
Mar 17, 2020 1.970 2.300 1.555 1.680 218,220 -0.36(-17.65%)
Mar 16, 2020 1.900 2.200 1.900 2.040 144,514 -0.26(-11.30%)
Mar 13, 2020 1.890 2.300 1.870 2.300 113,100 +0.53(+29.94%)
Mar 12, 2020 2.420 2.530 1.575 1.770 146,036 -0.80(-31.13%)
Mar 11, 2020 2.930 2.930 2.528 2.570 87,081 -0.49(-16.01%)
Mar 10, 2020 3.160 3.160 2.850 3.060 86,678 +0.07(+2.34%)
Mar 09, 2020 2.920 3.010 2.750 2.990 140,665 -0.19(-5.97%)
Mar 06, 2020 2.950 3.190 2.940 3.180 108,400 +0.10(+3.25%)
Mar 05, 2020 3.190 3.280 2.980 3.080 64,140 -0.23(-6.95%)
Mar 04, 2020 3.110 3.330 3.060 3.310 76,227 +0.23(+7.47%)
Mar 03, 2020 3.230 3.350 3.020 3.080 121,131 -0.18(-5.52%)
Mar 02, 2020 3.150 3.280 3.090 3.260 55,378 +0.12(+3.82%)
Feb 28, 2020 3.120 3.200 3.030 3.140 122,400 -0.11(-3.38%)
Feb 27, 2020 3.420 3.440 3.210 3.250 113,622 -0.24(-6.88%)
Feb 26, 2020 3.500 3.570 3.420 3.490 46,743 +0.01(+0.29%)
Feb 25, 2020 3.600 3.610 3.360 3.480 68,433 -0.13(-3.60%)
Feb 24, 2020 3.660 3.720 3.570 3.610 70,617 -0.19(-5.00%)
Feb 21, 2020 3.990 3.990 3.790 3.800 63,700 -0.19(-4.76%)
Feb 20, 2020 3.900 3.990 3.810 3.990 62,106 +0.06(+1.53%)
Feb 19, 2020 3.760 3.930 3.620 3.930 87,286 +0.18(+4.80%)
Feb 18, 2020 3.940 3.950 3.720 3.750 43,997 -0.19(-4.82%)
Feb 14, 2020 4.040 4.050 3.880 3.940 43,100 -0.11(-2.72%)
Feb 13, 2020 4.140 4.170 4.020 4.050 33,605 -0.12(-2.88%)
Feb 12, 2020 4.170 4.220 4.150 4.170 36,352 -0.03(-0.60%)
Feb 11, 2020 4.160 4.240 4.140 4.195 47,020 +0.04(+0.84%)
Feb 10, 2020 4.240 4.240 4.160 4.160 35,767 -0.09(-2.12%)
Feb 07, 2020 4.360 4.370 4.230 4.250 104,300 -0.14(-3.30%)
Feb 06, 2020 4.320 4.410 4.320 4.395 92,188 +0.08(+1.97%)
Feb 05, 2020 4.170 4.320 4.160 4.310 68,630 +0.15(+3.61%)
Feb 04, 2020 4.020 4.170 4.020 4.160 82,322 +0.16(+3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.