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, 2019 3.430 3.430 3.330 3.390 295,800 -0.04(-1.17%)
May 30, 2019 3.330 3.460 3.280 3.430 115,869 +0.09(+2.69%)
May 29, 2019 3.360 3.390 3.290 3.340 173,752 +0.00(+0.00%)
May 28, 2019 3.320 3.460 3.320 3.340 584,636 +0.00(+0.00%)
May 24, 2019 3.410 3.460 3.282 3.340 70,300 -0.07(-2.05%)
May 23, 2019 3.650 3.650 3.370 3.410 100,735 -0.29(-7.84%)
May 22, 2019 3.720 3.750 3.640 3.700 88,791 -0.03(-0.80%)
May 21, 2019 3.720 3.750 3.610 3.730 74,265 +0.06(+1.63%)
May 20, 2019 3.970 3.974 3.660 3.670 100,441 -0.31(-7.79%)
May 17, 2019 3.700 4.050 3.700 3.980 233,100 +0.22(+5.85%)
May 16, 2019 3.840 3.930 3.715 3.760 90,725 -0.11(-2.84%)
May 15, 2019 3.700 3.890 3.680 3.870 108,812 +0.15(+4.03%)
May 14, 2019 3.740 3.910 3.590 3.720 130,211 -0.01(-0.27%)
May 13, 2019 3.590 3.760 3.390 3.730 175,774 +0.03(+0.81%)
May 10, 2019 3.390 4.020 3.370 3.700 216,900 +0.32(+9.47%)
May 09, 2019 3.400 3.460 3.290 3.380 150,826 -0.02(-0.59%)
May 08, 2019 3.330 3.430 3.330 3.400 247,106 +0.05(+1.49%)
May 07, 2019 3.460 3.460 3.340 3.350 51,875 -0.11(-3.18%)
May 06, 2019 3.390 3.500 3.370 3.460 38,934 +0.05(+1.47%)
May 03, 2019 3.390 3.470 3.390 3.410 79,700 +0.06(+1.79%)
May 02, 2019 3.350 3.430 3.340 3.350 108,721 +0.00(+0.00%)
May 01, 2019 3.380 3.470 3.330 3.350 100,331 -0.03(-0.89%)
Apr 30, 2019 3.500 3.580 3.335 3.380 163,939 -0.13(-3.70%)
Apr 29, 2019 3.620 3.650 3.460 3.510 71,614 -0.13(-3.57%)
Apr 26, 2019 3.350 3.660 3.350 3.640 163,600 +0.28(+8.33%)
Apr 25, 2019 3.470 3.490 3.330 3.360 133,059 -0.14(-4.00%)
Apr 24, 2019 3.410 3.660 3.280 3.500 510,603 +0.12(+3.55%)
Apr 23, 2019 3.310 3.430 3.260 3.380 359,339 +0.07(+2.11%)
Apr 22, 2019 3.340 3.390 3.270 3.310 71,461 -0.04(-1.19%)
Apr 18, 2019 3.260 3.480 3.250 3.350 157,800 +0.06(+1.82%)
Apr 17, 2019 3.320 3.337 3.220 3.290 62,050 -0.02(-0.60%)
Apr 16, 2019 3.340 3.350 3.190 3.310 242,602 -0.01(-0.30%)
Apr 15, 2019 3.490 3.520 3.300 3.320 119,279 -0.16(-4.60%)
Apr 12, 2019 3.540 3.585 3.455 3.480 178,700 -0.06(-1.69%)
Apr 11, 2019 3.620 3.710 3.440 3.540 152,561 -0.09(-2.48%)
Apr 10, 2019 3.590 3.645 3.540 3.630 75,901 +0.04(+1.11%)
Apr 09, 2019 3.800 3.910 3.580 3.590 57,050 -0.24(-6.27%)
Apr 08, 2019 3.880 3.900 3.780 3.830 240,608 -0.09(-2.30%)
Apr 05, 2019 3.770 3.950 3.730 3.920 180,400 +0.17(+4.53%)
Apr 04, 2019 3.630 3.770 3.560 3.750 123,100 +0.12(+3.31%)
Apr 03, 2019 3.670 3.740 3.530 3.630 67,911 +0.00(+0.00%)
Apr 02, 2019 3.470 3.650 3.470 3.630 188,272 +0.16(+4.61%)
Apr 01, 2019 3.630 3.630 3.377 3.470 154,600 -0.15(-4.14%)
Mar 29, 2019 3.610 3.670 3.540 3.620 137,900 +0.03(+0.84%)
Mar 28, 2019 3.640 3.680 3.500 3.590 83,314 -0.05(-1.37%)
Mar 27, 2019 3.630 3.840 3.620 3.640 222,062 -0.01(-0.27%)
Mar 26, 2019 3.640 3.710 3.520 3.650 351,015 +0.00(+0.00%)
Mar 25, 2019 3.770 3.810 3.600 3.650 140,560 -0.14(-3.69%)
Mar 22, 2019 3.950 4.000 3.730 3.790 385,400 -0.19(-4.77%)
Mar 21, 2019 4.010 4.140 3.970 3.980 160,458 -0.06(-1.49%)
Mar 20, 2019 4.090 4.160 4.030 4.040 173,452 -0.10(-2.42%)
Mar 19, 2019 4.140 4.210 4.020 4.140 225,973 +0.03(+0.73%)
Mar 18, 2019 3.930 4.130 3.930 4.110 301,912 +0.14(+3.53%)
Mar 15, 2019 3.840 4.140 3.835 3.970 472,100 +0.13(+3.39%)
Mar 14, 2019 4.040 4.110 3.800 3.840 597,233 -0.05(-1.29%)
Mar 13, 2019 3.870 3.990 3.795 3.890 438,570 +0.02(+0.52%)
Mar 12, 2019 3.870 3.940 3.780 3.870 237,497 +0.01(+0.26%)
Mar 11, 2019 3.890 3.940 3.720 3.860 191,868 +0.02(+0.52%)
Mar 08, 2019 3.730 3.960 3.620 3.840 300,600 +0.07(+1.86%)
Mar 07, 2019 4.150 4.200 3.730 3.770 522,988 -0.38(-9.16%)
Mar 06, 2019 4.800 4.950 4.030 4.150 815,497 -0.80(-16.16%)
Mar 05, 2019 4.900 5.030 4.860 4.950 187,897 +0.06(+1.23%)
Mar 04, 2019 4.890 4.950 4.850 4.890 203,639 -0.01(-0.20%)
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.