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 (%)
Dec 31, 2009 6.040 5.900 5.900 5.900 109,500 -0.13(-2.16%)
Dec 30, 2009 5.950 6.040 5.940 6.030 115,422 +0.06(+1.01%)
Dec 29, 2009 6.190 6.240 5.940 5.970 80,321 -0.18(-2.93%)
Dec 28, 2009 6.310 6.400 6.030 6.150 130,527 -0.21(-3.30%)
Dec 24, 2009 6.160 6.580 6.135 6.360 152,236 +0.25(+4.09%)
Dec 23, 2009 5.960 6.150 5.920 6.110 225,889 +0.14(+2.35%)
Dec 22, 2009 5.750 5.970 5.680 5.970 234,244 +0.22(+3.83%)
Dec 21, 2009 5.670 5.770 5.450 5.750 107,439 +0.11(+1.95%)
Dec 18, 2009 5.630 5.690 5.530 5.640 279,588 +0.08(+1.44%)
Dec 17, 2009 5.580 5.650 5.470 5.560 97,018 -0.08(-1.42%)
Dec 16, 2009 5.480 5.660 5.480 5.640 235,936 +0.23(+4.25%)
Dec 15, 2009 5.660 5.770 5.390 5.410 266,530 -0.24(-4.25%)
Dec 14, 2009 5.630 5.730 5.550 5.650 174,234 +0.03(+0.53%)
Dec 11, 2009 5.460 5.640 5.410 5.620 403,469 +0.18(+3.31%)
Dec 10, 2009 5.630 5.675 5.390 5.440 327,229 -0.18(-3.20%)
Dec 09, 2009 5.450 5.850 5.450 5.620 712,742 +0.34(+6.44%)
Dec 08, 2009 5.380 5.380 5.260 5.280 42,862 -0.13(-2.40%)
Dec 07, 2009 5.500 5.520 5.400 5.410 217,778 -0.11(-1.99%)
Dec 04, 2009 5.580 5.689 5.300 5.520 281,409 +0.06(+1.10%)
Dec 03, 2009 5.590 5.690 5.420 5.460 226,645 -0.09(-1.62%)
Dec 02, 2009 5.310 5.590 5.310 5.550 176,923 +0.23(+4.32%)
Dec 01, 2009 5.150 5.360 5.010 5.320 211,007 +0.18(+3.50%)
Nov 30, 2009 4.920 5.140 4.730 5.140 192,012 +0.22(+4.47%)
Nov 27, 2009 5.030 5.040 4.920 4.920 45,506 -0.20(-3.91%)
Nov 25, 2009 5.110 5.170 5.060 5.120 39,274 +0.02(+0.39%)
Nov 24, 2009 5.180 5.180 4.960 5.100 89,459 -0.10(-1.92%)
Nov 23, 2009 5.150 5.280 5.110 5.200 85,770 +0.17(+3.38%)
Nov 20, 2009 5.150 5.280 5.000 5.030 70,235 -0.18(-3.45%)
Nov 19, 2009 5.410 5.410 5.170 5.210 111,055 -0.27(-4.93%)
Nov 18, 2009 5.590 5.630 5.480 5.480 88,981 -0.13(-2.32%)
Nov 17, 2009 5.370 5.630 5.120 5.610 101,272 +0.18(+3.31%)
Nov 16, 2009 5.050 5.500 5.020 5.430 113,010 +0.42(+8.38%)
Nov 13, 2009 5.150 5.170 4.940 5.010 83,021 -0.07(-1.38%)
Nov 12, 2009 5.480 5.610 5.080 5.080 67,879 -0.40(-7.30%)
Nov 11, 2009 5.460 5.540 5.380 5.480 57,292 +0.04(+0.74%)
Nov 10, 2009 5.270 5.490 5.270 5.440 77,352 +0.12(+2.26%)
Nov 09, 2009 5.240 5.320 5.145 5.320 104,765 +0.12(+2.31%)
Nov 06, 2009 5.250 5.310 5.050 5.200 183,474 +0.19(+3.79%)
Nov 05, 2009 5.040 5.070 4.960 5.010 70,728 +0.01(+0.20%)
Nov 04, 2009 5.260 5.260 4.950 5.000 140,367 -0.40(-7.41%)
Nov 03, 2009 5.065 5.450 4.930 5.400 170,645 +0.29(+5.68%)
Nov 02, 2009 5.170 5.300 5.020 5.110 145,382 -0.04(-0.78%)
Oct 30, 2009 5.230 5.290 5.000 5.150 169,378 -0.14(-2.65%)
Oct 29, 2009 5.050 5.310 5.030 5.290 83,210 +0.28(+5.59%)
Oct 28, 2009 5.300 5.300 5.010 5.010 77,521 -0.25(-4.75%)
Oct 27, 2009 5.140 5.430 5.140 5.260 144,325 -0.02(-0.38%)
Oct 26, 2009 5.180 5.570 5.080 5.280 141,640 +0.10(+1.93%)
Oct 23, 2009 5.460 5.620 5.170 5.180 255,513 -0.32(-5.82%)
Oct 22, 2009 5.240 5.500 5.200 5.500 125,696 +0.24(+4.56%)
Oct 21, 2009 5.220 5.350 5.200 5.260 225,443 +0.01(+0.19%)
Oct 20, 2009 5.260 5.390 5.220 5.250 320,919 -0.14(-2.60%)
Oct 19, 2009 5.470 5.470 5.270 5.390 111,769 -0.08(-1.46%)
Oct 16, 2009 5.330 5.520 5.250 5.470 92,085 +0.11(+2.05%)
Oct 15, 2009 5.150 5.530 5.130 5.360 168,393 +0.17(+3.28%)
Oct 14, 2009 5.150 5.200 5.100 5.190 75,897 +0.09(+1.76%)
Oct 13, 2009 5.080 5.120 5.010 5.100 49,884 +0.01(+0.20%)
Oct 12, 2009 5.080 5.130 4.970 5.090 70,737 +0.09(+1.80%)
Oct 09, 2009 4.990 5.040 4.920 5.000 76,005 +0.02(+0.40%)
Oct 08, 2009 4.870 5.050 4.850 4.980 123,774 +0.17(+3.53%)
Oct 07, 2009 4.930 5.000 4.760 4.810 143,218 -0.16(-3.22%)
Oct 06, 2009 4.870 4.990 4.800 4.970 138,134 +0.13(+2.69%)
Oct 05, 2009 4.810 4.850 4.700 4.840 91,437 +0.04(+0.83%)
Oct 02, 2009 4.580 4.840 4.580 4.800 66,688 +0.18(+3.90%)
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.