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 (%)
May 31, 2007 13.19 13.29 13.02 13.29 715,764 +0.15(+1.14%)
May 30, 2007 13.28 13.28 12.81 13.14 410,408 -0.20(-1.50%)
May 29, 2007 13.25 13.48 13.20 13.34 444,060 +0.17(+1.29%)
May 25, 2007 12.89 13.21 12.78 13.17 371,861 +0.41(+3.21%)
May 24, 2007 12.90 13.45 12.70 12.76 327,441 -0.24(-1.85%)
May 23, 2007 12.62 13.11 12.42 13.00 516,778 +0.48(+3.83%)
May 22, 2007 12.19 12.59 12.19 12.52 297,042 +0.32(+2.62%)
May 21, 2007 12.13 12.25 12.00 12.20 323,055 +0.07(+0.58%)
May 18, 2007 12.09 12.24 11.98 12.13 325,674 +0.10(+0.83%)
May 17, 2007 11.99 12.10 11.88 12.03 620,288 +0.03(+0.25%)
May 16, 2007 12.02 12.20 11.91 12.00 397,095 -0.02(-0.17%)
May 15, 2007 12.46 12.60 11.88 12.02 701,775 -0.55(-4.38%)
May 14, 2007 12.80 13.14 12.20 12.57 363,727 -0.05(-0.40%)
May 11, 2007 12.70 13.24 12.50 12.62 215,599 -0.06(-0.47%)
May 10, 2007 13.45 13.45 12.53 12.68 718,241 -0.76(-5.65%)
May 09, 2007 12.82 13.91 12.80 13.44 509,180 +0.64(+5.00%)
May 08, 2007 12.50 12.82 12.31 12.80 257,003 +0.29(+2.32%)
May 07, 2007 12.49 12.80 12.38 12.51 236,156 +0.15(+1.21%)
May 04, 2007 12.11 12.36 12.11 12.36 195,391 +0.12(+0.98%)
May 03, 2007 12.33 12.43 12.18 12.24 119,919 -0.09(-0.73%)
May 02, 2007 12.29 12.51 12.21 12.33 379,746 +0.02(+0.16%)
May 01, 2007 12.27 12.41 12.00 12.31 207,690 +0.04(+0.33%)
Apr 30, 2007 12.45 12.56 12.00 12.27 383,536 -0.22(-1.76%)
Apr 27, 2007 13.13 13.16 12.49 12.49 252,754 -0.69(-5.24%)
Apr 26, 2007 12.77 13.40 12.72 13.18 342,553 +0.42(+3.29%)
Apr 25, 2007 12.77 12.79 12.51 12.76 173,653 +0.04(+0.31%)
Apr 24, 2007 12.64 12.84 12.35 12.72 340,664 +0.09(+0.71%)
Apr 23, 2007 12.50 12.73 12.50 12.63 123,299 +0.15(+1.20%)
Apr 20, 2007 12.35 12.70 12.08 12.48 257,293 +0.29(+2.38%)
Apr 19, 2007 12.25 12.34 12.00 12.19 205,262 -0.16(-1.30%)
Apr 18, 2007 12.73 12.73 12.27 12.35 215,407 -0.40(-3.14%)
Apr 17, 2007 12.84 12.92 12.65 12.75 163,224 -0.03(-0.23%)
Apr 16, 2007 11.96 12.91 11.80 12.78 371,291 +0.94(+7.94%)
Apr 13, 2007 12.02 12.02 11.63 11.84 295,051 -0.20(-1.66%)
Apr 12, 2007 11.84 12.18 11.62 12.04 272,924 +0.12(+1.01%)
Apr 11, 2007 12.20 12.25 11.75 11.92 426,470 -0.26(-2.13%)
Apr 10, 2007 12.39 12.50 12.13 12.18 378,476 -0.16(-1.30%)
Apr 09, 2007 12.36 12.44 12.13 12.34 1,774,763 +0.05(+0.41%)
Apr 05, 2007 12.05 12.44 12.05 12.29 346,703 +0.28(+2.33%)
Apr 04, 2007 12.03 12.05 11.88 12.01 154,297 +0.02(+0.17%)
Apr 03, 2007 11.75 12.05 11.58 11.99 423,230 +0.31(+2.65%)
Apr 02, 2007 12.00 12.04 11.38 11.68 407,457 -0.12(-1.02%)
Mar 30, 2007 11.34 12.15 11.34 11.80 434,389 +0.43(+3.78%)
Mar 29, 2007 11.16 11.45 11.13 11.37 209,954 +0.29(+2.62%)
Mar 28, 2007 11.29 11.31 11.00 11.08 181,566 -0.23(-2.03%)
Mar 27, 2007 11.49 11.50 11.29 11.31 237,437 -0.25(-2.16%)
Mar 26, 2007 11.53 11.59 11.31 11.56 179,357 +0.04(+0.35%)
Mar 23, 2007 11.57 11.69 11.37 11.52 238,404 +0.02(+0.17%)
Mar 22, 2007 11.71 11.79 11.48 11.50 395,859 -0.20(-1.71%)
Mar 21, 2007 11.94 11.95 11.64 11.70 314,473 -0.18(-1.52%)
Mar 20, 2007 12.10 12.12 11.84 11.88 264,108 -0.25(-2.06%)
Mar 19, 2007 12.02 12.23 11.90 12.13 319,212 +0.21(+1.76%)
Mar 16, 2007 11.99 12.10 11.88 11.92 261,190 -0.09(-0.75%)
Mar 15, 2007 11.47 12.10 11.46 12.01 365,322 +0.39(+3.36%)
Mar 14, 2007 11.45 11.65 10.99 11.62 651,329 +0.09(+0.78%)
Mar 13, 2007 12.00 11.99 11.35 11.53 283,935 -0.47(-3.92%)
Mar 12, 2007 11.96 12.09 11.81 12.00 108,660 +0.00(+0.00%)
Mar 09, 2007 12.24 12.72 11.93 12.00 389,373 +0.07(+0.59%)
Mar 08, 2007 12.08 12.25 11.56 11.93 448,521 -0.26(-2.13%)
Mar 07, 2007 12.44 12.48 11.68 12.19 591,900 -0.31(-2.48%)
Mar 06, 2007 12.56 12.81 12.48 12.50 282,675 -0.05(-0.40%)
Mar 05, 2007 12.54 12.81 12.17 12.55 441,704 +0.00(+0.00%)
Mar 02, 2007 13.25 13.30 12.50 12.55 519,941 -0.74(-5.57%)
Mar 01, 2007 13.20 13.40 12.47 13.29 519,784 -0.26(-1.92%)
Feb 28, 2007 14.15 14.25 13.39 13.55 582,765 -0.60(-4.24%)
Feb 27, 2007 14.42 14.52 13.99 14.15 443,732 -0.35(-2.41%)
Feb 26, 2007 14.68 14.68 14.41 14.50 268,672 -0.09(-0.62%)
Feb 23, 2007 14.74 14.74 14.23 14.59 387,925 -0.13(-0.88%)
Feb 22, 2007 15.11 15.18 13.70 14.72 1,379,769 -0.26(-1.74%)
Feb 21, 2007 14.92 15.27 14.78 14.98 867,633 +0.06(+0.40%)
Feb 20, 2007 14.56 15.00 14.56 14.92 656,436 +0.40(+2.75%)
Feb 16, 2007 14.00 14.74 13.98 14.52 635,206 +0.52(+3.71%)
Feb 15, 2007 13.75 14.09 13.75 14.00 230,630 +0.23(+1.67%)
Feb 14, 2007 13.75 14.01 13.64 13.77 216,887 +0.05(+0.36%)
Feb 13, 2007 13.85 13.85 13.65 13.72 264,388 -0.12(-0.87%)
Feb 12, 2007 14.01 14.01 13.74 13.84 247,398 -0.17(-1.21%)
Feb 09, 2007 13.92 14.04 13.92 14.01 462,362 +0.03(+0.21%)
Feb 08, 2007 13.81 14.00 13.81 13.98 173,601 +0.10(+0.72%)
Feb 07, 2007 13.84 13.98 13.62 13.88 236,605 +0.03(+0.22%)
Feb 06, 2007 14.06 14.10 13.68 13.85 216,738 -0.24(-1.70%)
Feb 05, 2007 13.97 14.30 13.83 14.09 1,093,466 +0.57(+4.22%)
Feb 02, 2007 12.87 13.62 12.83 13.52 499,036 +0.63(+4.89%)
Feb 01, 2007 12.86 12.96 12.80 12.89 280,493 +0.04(+0.31%)
Jan 31, 2007 12.58 12.96 12.48 12.85 778,347 +0.20(+1.58%)
Jan 30, 2007 12.10 12.81 12.10 12.65 1,000,869 +0.63(+5.24%)
Jan 29, 2007 12.82 12.82 11.93 12.02 1,179,521 -0.78(-6.09%)
Jan 26, 2007 13.00 13.09 12.61 12.80 731,577 -0.21(-1.61%)
Jan 25, 2007 13.73 13.73 12.99 13.01 796,288 -0.58(-4.27%)
Jan 24, 2007 13.26 13.91 13.14 13.59 1,182,356 +0.31(+2.33%)
Jan 23, 2007 13.07 13.35 12.81 13.28 1,030,893 +0.13(+0.99%)
Jan 22, 2007 13.51 13.51 13.04 13.15 1,205,553 -0.35(-2.59%)
Jan 19, 2007 13.50 14.48 13.50 13.50 3,080,271 -0.35(-2.53%)
Jan 18, 2007 13.44 13.96 13.39 13.85 538,837 +0.29(+2.14%)
Jan 17, 2007 13.88 14.09 13.37 13.56 865,945 -0.45(-3.21%)
Jan 16, 2007 14.00 14.61 12.53 14.01 3,648,691 -2.19(-13.52%)
Jan 12, 2007 15.64 16.39 15.23 16.20 1,169,175 +0.04(+0.25%)
Jan 11, 2007 16.29 16.55 16.15 16.16 559,087 -0.30(-1.82%)
Jan 10, 2007 16.35 16.70 16.15 16.46 194,965 -0.06(-0.36%)
Jan 09, 2007 16.35 16.70 16.13 16.52 245,351 +0.11(+0.67%)
Jan 08, 2007 16.07 16.64 16.00 16.41 301,484 +0.41(+2.56%)
Jan 05, 2007 16.05 16.15 15.68 16.00 275,637 -0.42(-2.56%)
Jan 04, 2007 16.10 16.61 15.98 16.42 211,377 +0.44(+2.75%)
Jan 03, 2007 16.05 16.20 15.75 15.98 291,087 +0.02(+0.13%)
Dec 29, 2006 16.43 16.53 15.95 15.96 222,299 -0.44(-2.68%)
Dec 28, 2006 16.74 16.95 16.40 16.40 144,506 -0.39(-2.32%)
Dec 27, 2006 16.30 16.80 15.95 16.79 221,780 +0.57(+3.51%)
Dec 26, 2006 16.32 16.32 15.68 16.22 578,585 -0.11(-0.67%)
Dec 22, 2006 16.80 17.00 16.30 16.33 221,616 -0.29(-1.74%)
Dec 21, 2006 17.34 17.34 16.60 16.62 430,027 -0.50(-2.92%)
Dec 20, 2006 17.50 17.70 17.12 17.12 1,064,657 +0.35(+2.09%)
Dec 19, 2006 16.82 16.87 16.25 16.77 201,280 -0.14(-0.83%)
Dec 18, 2006 17.00 17.25 16.73 16.91 173,778 -0.09(-0.53%)
Dec 15, 2006 16.63 17.11 16.63 17.00 421,487 +0.48(+2.91%)
Dec 14, 2006 16.70 16.81 16.39 16.52 354,735 -0.29(-1.73%)
Dec 13, 2006 17.76 18.22 16.79 16.81 369,000 -0.75(-4.27%)
Dec 12, 2006 18.03 18.31 17.52 17.56 355,492 -0.59(-3.25%)
Dec 11, 2006 17.50 18.58 17.50 18.15 291,872 +0.75(+4.31%)
Dec 08, 2006 17.20 17.80 17.17 17.40 109,666 +0.46(+2.72%)
Dec 07, 2006 16.02 17.04 15.99 16.94 161,223 +0.83(+5.15%)
Dec 06, 2006 16.47 16.47 15.95 16.11 185,448 -0.33(-2.01%)
Dec 05, 2006 16.83 16.87 16.25 16.44 272,097 -0.33(-1.97%)
Dec 04, 2006 16.84 17.26 16.75 16.77 283,814 -0.06(-0.36%)
Dec 01, 2006 16.83 16.95 16.55 16.83 143,461 +0.11(+0.66%)
Nov 30, 2006 16.69 17.02 16.55 16.72 133,300 +0.17(+1.03%)
Nov 29, 2006 16.86 17.06 16.40 16.55 233,199 -0.10(-0.60%)
Nov 28, 2006 17.49 17.49 16.30 16.65 206,873 -0.85(-4.86%)
Nov 27, 2006 17.95 18.13 17.39 17.50 223,691 -0.30(-1.69%)
Nov 24, 2006 17.29 18.11 16.37 17.80 77,755 +0.29(+1.66%)
Nov 22, 2006 17.48 17.86 17.17 17.51 214,331 +0.13(+0.75%)
Nov 21, 2006 16.80 17.64 16.80 17.38 226,824 +0.56(+3.33%)
Nov 20, 2006 16.84 16.96 16.35 16.82 383,750 +0.10(+0.60%)
Nov 17, 2006 15.91 16.95 15.25 16.72 376,365 +0.04(+0.24%)
Nov 16, 2006 16.58 16.79 16.50 16.68 383,139 +0.27(+1.65%)
Nov 15, 2006 14.57 17.35 14.57 16.41 1,303,351 +1.84(+12.63%)
Nov 14, 2006 13.95 14.57 13.95 14.57 327,550 +0.63(+4.52%)
Nov 13, 2006 13.80 14.06 13.65 13.94 381,362 +0.14(+1.01%)
Nov 10, 2006 14.15 14.15 13.60 13.80 383,909 -0.41(-2.89%)
Nov 09, 2006 14.95 14.95 13.89 14.21 400,349 +0.02(+0.14%)
Nov 08, 2006 14.82 15.21 13.40 14.19 1,252,693 -1.18(-7.68%)
Nov 07, 2006 15.55 16.15 14.75 15.37 337,448 -0.11(-0.71%)
Nov 06, 2006 14.58 15.50 14.42 15.48 246,606 +1.15(+8.03%)
Nov 03, 2006 14.78 15.25 14.20 14.33 309,539 -0.43(-2.91%)
Nov 02, 2006 14.71 15.01 14.59 14.76 264,249 -0.03(-0.20%)
Nov 01, 2006 14.80 15.48 14.65 14.79 107,581 -0.16(-1.07%)
Oct 31, 2006 15.06 15.15 14.83 14.95 104,194 -0.06(-0.40%)
Oct 30, 2006 14.04 15.07 13.77 15.01 251,663 +1.01(+7.21%)
Oct 27, 2006 14.00 14.18 13.83 14.00 135,884 +0.00(+0.00%)
Oct 26, 2006 14.30 14.30 13.83 14.00 146,726 -0.16(-1.13%)
Oct 25, 2006 14.10 14.37 13.95 14.16 205,052 +0.10(+0.71%)
Oct 24, 2006 14.55 14.55 13.89 14.06 349,296 -0.41(-2.83%)
Oct 23, 2006 14.35 14.75 14.35 14.47 107,011 +0.18(+1.26%)
Oct 20, 2006 15.14 15.17 14.14 14.29 237,000 -0.73(-4.86%)
Oct 19, 2006 14.68 15.86 14.68 15.02 278,679 +0.22(+1.49%)
Oct 18, 2006 14.45 14.87 14.33 14.80 165,579 +0.70(+4.96%)
Oct 17, 2006 14.03 14.21 13.29 14.10 499,140 -0.05(-0.34%)
Oct 16, 2006 13.90 14.23 13.90 14.15 37,664 +0.20(+1.42%)
Oct 13, 2006 14.63 14.63 13.83 13.95 199,119 -0.51(-3.53%)
Oct 12, 2006 14.81 14.81 14.17 14.46 115,422 -0.14(-0.96%)
Oct 11, 2006 14.05 14.78 13.91 14.60 256,999 +0.50(+3.55%)
Oct 10, 2006 13.49 14.11 13.13 14.10 649,501 +0.71(+5.30%)
Oct 09, 2006 12.49 13.40 12.45 13.39 206,015 +1.00(+8.07%)
Oct 06, 2006 12.17 12.62 12.06 12.39 79,329 +0.13(+1.06%)
Oct 05, 2006 11.89 12.26 11.70 12.26 115,785 +0.33(+2.77%)
Oct 04, 2006 11.60 12.00 11.49 11.93 79,003 +0.25(+2.14%)
Oct 03, 2006 11.60 11.82 11.48 11.68 73,195 -0.03(-0.26%)
Oct 02, 2006 11.83 11.99 11.60 11.71 112,894 -0.04(-0.34%)
Sep 29, 2006 12.11 12.14 11.50 11.75 683,532 -0.49(-4.00%)
Sep 28, 2006 11.76 12.30 11.76 12.24 70,749 +0.29(+2.43%)
Sep 27, 2006 12.21 12.21 11.64 11.95 67,355 +0.28(+2.40%)
Sep 26, 2006 12.00 12.28 11.55 11.67 100,397 -0.31(-2.59%)
Sep 25, 2006 12.17 12.17 11.10 11.98 189,968 +0.37(+3.19%)
Sep 22, 2006 11.61 11.61 11.02 11.61 82,740 +0.10(+0.87%)
Sep 21, 2006 11.99 11.99 11.39 11.51 53,664 -0.09(-0.78%)
Sep 20, 2006 12.23 12.23 11.50 11.60 66,408 -0.34(-2.85%)
Sep 19, 2006 12.62 13.28 11.87 11.94 120,748 -0.64(-5.09%)
Sep 18, 2006 11.90 12.81 11.83 12.58 134,977 +0.68(+5.71%)
Sep 15, 2006 11.52 11.90 11.51 11.90 60,800 +0.38(+3.30%)
Sep 14, 2006 11.51 11.70 11.51 11.52 28,966 -0.45(-3.76%)
Sep 13, 2006 11.49 11.97 9.600 11.97 165,587 +0.60(+5.28%)
Sep 12, 2006 11.93 11.94 11.37 11.37 85,597 -0.46(-3.89%)
Sep 11, 2006 11.75 12.01 11.31 11.83 160,357 +0.06(+0.51%)
Sep 08, 2006 12.07 12.07 11.75 11.77 46,246 -0.18(-1.51%)
Sep 07, 2006 11.79 12.00 11.79 11.95 39,500 -0.01(-0.08%)
Sep 06, 2006 11.73 12.08 11.65 11.96 99,782 -0.04(-0.33%)
Sep 05, 2006 12.00 12.10 11.57 12.00 139,201 +0.10(+0.84%)
Sep 01, 2006 11.80 12.00 11.55 11.90 59,874 +0.20(+1.71%)
Aug 31, 2006 11.38 12.24 11.38 11.70 48,436 +0.17(+1.47%)
Aug 30, 2006 11.31 12.00 11.31 11.53 52,720 -0.05(-0.43%)
Aug 29, 2006 10.89 12.24 10.76 11.58 262,698 +0.78(+7.22%)
Aug 28, 2006 10.21 10.90 10.21 10.80 105,097 +0.50(+4.85%)
Aug 25, 2006 10.40 10.40 10.13 10.30 38,735 +0.04(+0.39%)
Aug 24, 2006 10.07 10.35 10.07 10.26 59,657 +0.16(+1.58%)
Aug 23, 2006 10.30 10.45 10.10 10.10 136,259 -0.20(-1.94%)
Aug 22, 2006 10.25 10.30 9.900 10.30 185,870 +0.05(+0.49%)
Aug 21, 2006 10.20 10.30 10.05 10.25 114,593 +0.00(+0.00%)
Aug 18, 2006 10.50 10.50 10.00 10.25 757,136 -0.23(-2.19%)
Aug 17, 2006 10.37 10.65 10.00 10.48 627,765 +0.03(+0.29%)
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.