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 (%)
Jan 30, 2009 3.580 3.580 3.300 3.310 470,590 -0.20(-5.70%)
Jan 29, 2009 3.530 3.590 3.470 3.510 465,080 -0.05(-1.40%)
Jan 28, 2009 3.450 3.580 3.330 3.560 978,837 +0.17(+5.01%)
Jan 27, 2009 3.390 3.510 3.320 3.390 528,861 -0.02(-0.59%)
Jan 26, 2009 3.440 3.440 3.210 3.410 463,084 -0.15(-4.21%)
Jan 23, 2009 3.750 3.780 3.450 3.560 709,892 -0.29(-7.53%)
Jan 22, 2009 3.940 4.010 3.840 3.850 228,441 -0.15(-3.75%)
Jan 21, 2009 3.870 4.110 3.850 4.000 1,074,336 +0.19(+4.99%)
Jan 20, 2009 4.320 4.430 3.800 3.810 416,458 -0.55(-12.61%)
Jan 16, 2009 4.850 4.920 4.250 4.360 582,487 -0.34(-7.23%)
Jan 15, 2009 4.990 5.060 4.660 4.700 795,318 -0.32(-6.37%)
Jan 14, 2009 5.320 5.360 4.990 5.020 171,760 -0.33(-6.17%)
Jan 13, 2009 5.730 5.885 5.340 5.350 306,651 -0.38(-6.63%)
Jan 12, 2009 6.030 6.230 5.730 5.730 185,275 -0.36(-5.91%)
Jan 09, 2009 6.250 6.300 6.060 6.090 140,514 -0.16(-2.56%)
Jan 08, 2009 6.270 6.480 6.230 6.250 200,581 -0.05(-0.79%)
Jan 07, 2009 6.380 6.515 6.210 6.300 138,972 -0.20(-3.08%)
Jan 06, 2009 6.580 6.690 6.380 6.500 341,150 +0.00(+0.00%)
Jan 05, 2009 6.620 6.620 6.380 6.500 144,879 -0.09(-1.37%)
Jan 02, 2009 6.560 6.940 6.400 6.590 162,326 +0.04(+0.61%)
Dec 31, 2008 6.160 6.640 5.910 6.550 161,400 +0.41(+6.68%)
Dec 30, 2008 6.330 6.470 5.805 6.140 247,847 -0.09(-1.44%)
Dec 29, 2008 6.580 6.700 6.200 6.230 82,886 -0.35(-5.32%)
Dec 26, 2008 6.480 6.610 6.400 6.580 55,003 +0.14(+2.17%)
Dec 24, 2008 6.630 6.680 6.430 6.440 35,632 -0.20(-3.01%)
Dec 23, 2008 6.770 7.200 6.560 6.640 195,956 -0.06(-0.90%)
Dec 22, 2008 6.950 7.160 6.500 6.700 313,685 -0.25(-3.60%)
Dec 19, 2008 6.800 7.250 6.740 6.950 306,876 +0.29(+4.35%)
Dec 18, 2008 6.630 6.990 6.480 6.660 203,907 +0.02(+0.30%)
Dec 17, 2008 6.250 6.770 6.230 6.640 186,767 +0.32(+5.06%)
Dec 16, 2008 5.990 6.340 5.730 6.320 210,264 +0.45(+7.67%)
Dec 15, 2008 5.930 6.060 5.680 5.870 192,102 -0.08(-1.34%)
Dec 12, 2008 5.590 5.950 5.490 5.950 148,141 +0.27(+4.75%)
Dec 11, 2008 5.880 6.010 5.640 5.680 281,294 -0.29(-4.86%)
Dec 10, 2008 6.060 6.310 5.790 5.970 218,362 -0.07(-1.16%)
Dec 09, 2008 6.100 6.630 6.000 6.040 343,206 -0.14(-2.27%)
Dec 08, 2008 5.670 6.250 5.620 6.180 257,779 +0.64(+11.55%)
Dec 05, 2008 5.220 5.550 4.990 5.540 274,770 +0.26(+4.92%)
Dec 04, 2008 5.500 5.810 5.130 5.280 475,514 -0.33(-5.88%)
Dec 03, 2008 5.440 5.800 5.160 5.610 369,785 +0.32(+6.05%)
Dec 02, 2008 5.260 5.470 5.100 5.290 267,067 +0.15(+2.92%)
Dec 01, 2008 5.590 5.690 5.120 5.140 399,887 -0.47(-8.38%)
Nov 28, 2008 5.690 5.760 5.500 5.610 48,246 -0.13(-2.26%)
Nov 26, 2008 5.450 5.770 5.410 5.740 277,280 +0.24(+4.36%)
Nov 25, 2008 5.700 5.700 5.320 5.500 277,259 -0.16(-2.83%)
Nov 24, 2008 5.450 5.690 5.440 5.660 332,845 +0.33(+6.19%)
Nov 21, 2008 5.550 5.760 5.160 5.330 625,035 -0.16(-2.91%)
Nov 20, 2008 4.800 5.910 4.720 5.490 1,231,065 +0.66(+13.66%)
Nov 19, 2008 5.350 5.350 4.820 4.830 407,119 -0.54(-10.06%)
Nov 18, 2008 5.840 5.840 5.260 5.370 616,437 -0.43(-7.41%)
Nov 17, 2008 5.940 6.040 5.750 5.800 160,928 -0.20(-3.33%)
Nov 14, 2008 5.960 6.320 5.930 6.000 314,846 -0.11(-1.80%)
Nov 13, 2008 5.810 6.370 5.780 6.110 397,809 +0.31(+5.34%)
Nov 12, 2008 5.950 6.230 5.800 5.800 201,561 -0.24(-3.97%)
Nov 11, 2008 6.130 6.480 5.874 6.040 194,828 -0.14(-2.27%)
Nov 10, 2008 6.230 6.400 6.000 6.180 747,951 +0.09(+1.48%)
Nov 07, 2008 5.600 6.350 5.400 6.090 669,243 +0.05(+0.83%)
Nov 06, 2008 6.380 6.670 5.970 6.040 266,205 -0.30(-4.73%)
Nov 05, 2008 6.750 7.020 6.320 6.340 621,665 -0.50(-7.31%)
Nov 04, 2008 6.960 7.060 6.660 6.840 337,613 +0.10(+1.48%)
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.