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 (%)
Feb 28, 2019 4.980 5.000 4.790 4.850 227,458 -0.12(-2.41%)
Feb 27, 2019 4.900 4.970 4.820 4.970 121,693 +0.05(+1.02%)
Feb 26, 2019 4.890 5.010 4.890 4.920 79,069 +0.02(+0.41%)
Feb 25, 2019 5.060 5.170 4.870 4.900 162,221 -0.18(-3.54%)
Feb 22, 2019 5.240 5.250 5.070 5.080 114,900 -0.13(-2.50%)
Feb 21, 2019 5.270 5.340 5.150 5.210 89,250 -0.07(-1.33%)
Feb 20, 2019 5.430 5.555 5.270 5.280 96,784 -0.14(-2.58%)
Feb 19, 2019 5.440 5.520 5.370 5.420 186,343 +0.00(+0.00%)
Feb 15, 2019 5.150 5.530 5.150 5.420 243,900 +0.31(+6.07%)
Feb 14, 2019 4.930 5.210 4.920 5.110 135,618 +0.18(+3.65%)
Feb 13, 2019 4.960 4.970 4.865 4.930 186,462 -0.02(-0.40%)
Feb 12, 2019 4.850 4.980 4.810 4.950 133,121 +0.10(+2.06%)
Feb 11, 2019 4.890 4.970 4.815 4.850 93,566 -0.03(-0.61%)
Feb 08, 2019 4.760 4.930 4.760 4.880 65,300 +0.10(+2.09%)
Feb 07, 2019 4.840 4.880 4.730 4.780 220,693 -0.08(-1.65%)
Feb 06, 2019 4.820 4.940 4.720 4.860 125,120 +0.05(+1.04%)
Feb 05, 2019 4.830 4.880 4.800 4.810 82,287 +0.00(+0.00%)
Feb 04, 2019 4.640 4.830 4.640 4.810 117,176 +0.16(+3.44%)
Feb 01, 2019 4.610 4.670 4.570 4.650 83,700 +0.06(+1.31%)
Jan 31, 2019 4.480 4.600 4.460 4.590 220,999 +0.12(+2.68%)
Jan 30, 2019 4.510 4.530 4.450 4.470 138,382 -0.01(-0.22%)
Jan 29, 2019 4.520 4.520 4.460 4.480 113,690 -0.03(-0.67%)
Jan 28, 2019 4.470 4.580 4.470 4.510 156,337 +0.00(+0.00%)
Jan 25, 2019 4.550 4.635 4.500 4.510 90,100 -0.02(-0.44%)
Jan 24, 2019 4.600 4.630 4.500 4.530 144,747 -0.07(-1.52%)
Jan 23, 2019 4.810 4.850 4.600 4.600 137,508 -0.19(-3.97%)
Jan 22, 2019 4.540 4.870 4.510 4.790 286,401 +0.22(+4.81%)
Jan 18, 2019 4.590 4.800 4.560 4.570 206,600 -0.03(-0.65%)
Jan 17, 2019 4.580 4.650 4.560 4.600 110,044 +0.01(+0.22%)
Jan 16, 2019 4.610 4.695 4.435 4.590 113,034 -0.03(-0.65%)
Jan 15, 2019 4.590 4.630 4.520 4.620 110,140 +0.05(+1.09%)
Jan 14, 2019 4.570 4.630 4.520 4.570 133,866 -0.02(-0.44%)
Jan 11, 2019 4.560 4.670 4.540 4.590 552,900 +0.02(+0.44%)
Jan 10, 2019 4.560 4.630 4.480 4.570 225,131 -0.02(-0.44%)
Jan 09, 2019 4.540 4.690 4.519 4.590 393,988 +0.05(+1.10%)
Jan 08, 2019 4.310 4.540 4.240 4.540 277,513 +0.25(+5.83%)
Jan 07, 2019 4.200 4.290 4.190 4.290 317,785 +0.08(+1.90%)
Jan 04, 2019 4.040 4.270 3.970 4.210 143,300 +0.22(+5.51%)
Jan 03, 2019 4.020 4.080 3.890 3.990 214,700 -0.06(-1.48%)
Jan 02, 2019 3.680 4.060 3.640 4.050 378,596 +0.31(+8.29%)
Dec 31, 2018 3.700 3.780 3.630 3.740 298,300 +0.08(+2.19%)
Dec 28, 2018 3.430 3.740 3.430 3.660 565,000 +0.20(+5.78%)
Dec 27, 2018 3.470 3.490 3.350 3.460 260,541 +0.02(+0.58%)
Dec 26, 2018 3.250 3.450 3.120 3.440 259,853 +0.20(+6.17%)
Dec 24, 2018 3.220 3.270 3.150 3.240 190,200 +0.02(+0.62%)
Dec 21, 2018 3.420 3.650 3.210 3.220 862,800 -0.19(-5.57%)
Dec 20, 2018 3.270 3.500 3.270 3.410 475,079 +0.15(+4.60%)
Dec 19, 2018 3.730 3.900 3.190 3.260 1,074,895 -0.50(-13.30%)
Dec 18, 2018 3.740 3.930 3.710 3.760 776,674 +0.03(+0.80%)
Dec 17, 2018 3.710 3.800 3.620 3.730 589,106 +0.00(+0.00%)
Dec 14, 2018 3.630 3.750 3.510 3.730 233,400 +0.07(+1.91%)
Dec 13, 2018 3.720 3.750 3.570 3.660 156,206 -0.05(-1.35%)
Dec 12, 2018 3.730 3.800 3.507 3.710 198,487 +0.03(+0.82%)
Dec 11, 2018 3.860 3.880 3.615 3.680 212,938 -0.10(-2.65%)
Dec 10, 2018 3.890 3.940 3.690 3.780 343,529 -0.11(-2.83%)
Dec 07, 2018 4.090 4.150 3.850 3.890 371,300 -0.17(-4.19%)
Dec 06, 2018 3.890 4.110 3.820 4.060 1,389,567 +0.14(+3.57%)
Dec 04, 2018 4.150 4.200 3.880 3.920 532,900 -0.22(-5.31%)
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.