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 (%)
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%)
Nov 03, 2008 7.020 7.300 6.650 6.740 258,149 -0.21(-3.02%)
Oct 31, 2008 6.580 7.020 6.540 6.950 514,278 +0.28(+4.20%)
Oct 30, 2008 6.450 6.840 6.400 6.670 291,603 +0.41(+6.55%)
Oct 29, 2008 6.180 6.460 6.040 6.260 456,853 +0.12(+1.95%)
Oct 28, 2008 6.260 6.305 5.630 6.140 384,084 +0.03(+0.49%)
Oct 27, 2008 6.620 7.170 5.980 6.110 586,538 -0.63(-9.35%)
Oct 24, 2008 7.260 7.500 6.590 6.740 411,623 -0.80(-10.61%)
Oct 23, 2008 8.340 8.730 7.450 7.540 385,792 -0.82(-9.81%)
Oct 22, 2008 8.240 8.700 8.110 8.360 164,155 +0.04(+0.48%)
Oct 21, 2008 8.530 8.980 8.300 8.320 195,177 -0.38(-4.37%)
Oct 20, 2008 8.620 8.800 8.060 8.700 244,174 +0.20(+2.35%)
Oct 17, 2008 8.370 9.050 8.370 8.500 199,622 -0.06(-0.70%)
Oct 16, 2008 8.390 8.590 7.970 8.560 365,148 +0.44(+5.42%)
Oct 15, 2008 8.880 9.020 8.010 8.120 311,726 -0.86(-9.58%)
Oct 14, 2008 9.760 9.760 8.900 8.980 273,186 -0.42(-4.47%)
Oct 13, 2008 8.680 9.480 8.430 9.400 418,800 +0.73(+8.42%)
Oct 10, 2008 7.860 8.850 7.840 8.670 618,511 +0.67(+8.38%)
Oct 09, 2008 9.270 9.360 8.000 8.000 952,192 -1.05(-11.60%)
Oct 08, 2008 9.470 9.790 9.050 9.050 891,776 -0.69(-7.08%)
Oct 07, 2008 9.540 10.86 9.490 9.740 347,041 +0.35(+3.73%)
Oct 06, 2008 9.700 10.02 9.180 9.390 489,390 -0.31(-3.20%)
Oct 03, 2008 10.29 10.55 9.700 9.700 294,261 -0.38(-3.77%)
Oct 02, 2008 10.58 10.87 9.940 10.08 450,981 -0.30(-2.89%)
Oct 01, 2008 10.94 11.00 10.00 10.38 510,893 -0.71(-6.40%)
Sep 30, 2008 10.52 11.23 10.51 11.09 262,991 +0.73(+7.05%)
Sep 29, 2008 11.48 11.82 10.14 10.36 265,159 -1.26(-10.84%)
Sep 26, 2008 10.78 11.63 10.68 11.62 245,461 +0.70(+6.41%)
Sep 25, 2008 11.21 11.47 10.90 10.92 152,921 -0.26(-2.33%)
Sep 24, 2008 11.08 11.45 10.74 11.18 260,225 +0.09(+0.81%)
Sep 23, 2008 11.13 11.66 11.03 11.09 207,829 -0.05(-0.45%)
Sep 22, 2008 11.39 11.39 11.04 11.14 220,370 -0.22(-1.94%)
Sep 19, 2008 11.61 12.26 11.30 11.36 968,794 +0.24(+2.16%)
Sep 18, 2008 10.78 11.13 10.45 11.12 386,475 +0.59(+5.60%)
Sep 17, 2008 10.88 10.94 10.16 10.53 275,150 -0.49(-4.45%)
Sep 16, 2008 10.22 11.02 10.22 11.02 209,022 +0.64(+6.17%)
Sep 15, 2008 10.52 10.71 10.26 10.38 216,466 -0.37(-3.44%)
Sep 12, 2008 10.70 10.93 10.54 10.75 392,114 +0.00(+0.00%)
Sep 11, 2008 10.88 11.05 10.69 10.75 313,485 -0.28(-2.54%)
Sep 10, 2008 10.98 11.19 10.88 11.03 396,170 +0.19(+1.75%)
Sep 09, 2008 11.47 11.66 10.84 10.84 598,762 -0.62(-5.41%)
Sep 08, 2008 11.40 11.65 11.26 11.46 453,561 +0.21(+1.87%)
Sep 05, 2008 11.25 11.36 11.13 11.25 516,754 -0.11(-0.97%)
Sep 04, 2008 11.61 11.72 11.16 11.36 200,922 -0.38(-3.24%)
Sep 03, 2008 11.86 12.00 11.58 11.74 263,564 -0.12(-1.01%)
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.