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 (%)
Aug 31, 2018 7.820 7.820 7.820 0 +0.14(+1.82%)
Aug 30, 2018 7.730 7.770 7.630 7.680 296,780 -0.07(-0.90%)
Aug 29, 2018 7.620 7.820 7.590 7.750 282,027 +0.15(+1.97%)
Aug 28, 2018 7.550 7.630 7.520 7.600 197,744 +0.09(+1.20%)
Aug 27, 2018 7.510 7.640 7.410 7.510 695,213 +0.01(+0.13%)
Aug 24, 2018 7.540 7.620 7.470 7.500 284,600 -0.05(-0.66%)
Aug 23, 2018 7.660 7.720 7.480 7.550 423,334 +0.04(+0.53%)
Aug 22, 2018 7.660 7.760 7.500 7.510 469,697 -0.16(-2.09%)
Aug 21, 2018 7.570 7.690 7.520 7.670 188,800 +0.11(+1.46%)
Aug 20, 2018 7.480 7.680 7.350 7.560 257,224 +0.11(+1.48%)
Aug 17, 2018 7.230 7.515 7.210 7.450 484,500 +0.18(+2.48%)
Aug 16, 2018 7.230 7.400 7.150 7.270 377,093 +0.08(+1.11%)
Aug 15, 2018 6.770 7.600 6.760 7.190 1,536,313 +0.56(+8.45%)
Aug 14, 2018 6.540 6.640 6.450 6.630 405,957 +0.12(+1.84%)
Aug 13, 2018 6.750 6.810 6.360 6.510 539,563 -0.25(-3.70%)
Aug 10, 2018 6.860 6.910 6.550 6.760 608,100 -0.13(-1.89%)
Aug 09, 2018 6.570 6.990 6.570 6.890 528,888 +0.32(+4.87%)
Aug 08, 2018 6.720 6.720 6.140 6.570 989,896 -0.18(-2.67%)
Aug 07, 2018 6.600 6.970 6.370 6.750 719,151 +0.15(+2.27%)
Aug 06, 2018 6.090 6.610 6.003 6.600 800,514 +0.50(+8.20%)
Aug 03, 2018 6.070 6.260 5.900 6.100 684,900 +0.08(+1.33%)
Aug 02, 2018 6.060 6.230 5.980 6.020 1,195,372 -0.18(-2.90%)
Aug 01, 2018 7.990 7.990 5.920 6.200 1,670,626 -2.66(-30.02%)
Jul 31, 2018 8.720 8.930 8.630 8.860 171,640 +0.14(+1.61%)
Jul 30, 2018 8.190 8.790 8.170 8.720 263,533 +0.63(+7.79%)
Jul 27, 2018 8.250 8.260 8.040 8.090 119,500 -0.17(-2.06%)
Jul 26, 2018 8.150 8.310 8.111 8.260 142,350 +0.08(+0.98%)
Jul 25, 2018 8.440 8.500 8.170 8.180 124,237 -0.25(-2.97%)
Jul 24, 2018 8.320 8.500 8.200 8.430 163,521 +0.12(+1.44%)
Jul 23, 2018 8.440 8.470 7.880 8.310 125,800 -0.22(-2.58%)
Jul 20, 2018 8.680 8.680 8.490 8.530 166,683 -0.15(-1.73%)
Jul 19, 2018 8.620 8.720 8.540 8.680 124,189 +0.03(+0.35%)
Jul 18, 2018 8.780 8.819 8.600 8.650 119,700 -0.14(-1.59%)
Jul 17, 2018 8.710 8.790 8.680 8.790 157,911 +0.08(+0.92%)
Jul 16, 2018 8.780 8.790 8.570 8.710 160,051 -0.07(-0.80%)
Jul 13, 2018 8.760 8.850 8.760 8.780 110,764 +0.02(+0.23%)
Jul 12, 2018 8.770 8.860 8.600 8.760 139,766 +0.03(+0.34%)
Jul 11, 2018 8.740 8.780 8.310 8.730 89,336 -0.01(-0.11%)
Jul 10, 2018 8.900 8.920 8.740 8.740 115,375 -0.14(-1.58%)
Jul 09, 2018 8.960 8.960 8.820 8.880 189,672 -0.06(-0.67%)
Jul 06, 2018 9.030 8.800 8.940 86,369 -0.06(-0.67%)
Jul 05, 2018 8.970 9.015 8.810 9.000 113,006 +0.06(+0.67%)
Jul 03, 2018 8.940 8.940 8.940 0 +0.13(+1.48%)
Jul 02, 2018 8.670 8.815 8.450 8.810 112,846 +0.12(+1.38%)
Jun 29, 2018 8.700 8.710 8.460 8.690 182,402 +0.02(+0.23%)
Jun 28, 2018 8.730 8.770 8.570 8.670 171,046 -0.05(-0.57%)
Jun 27, 2018 8.890 8.890 8.660 8.720 130,782 -0.18(-2.02%)
Jun 26, 2018 9.030 9.030 8.810 8.900 208,957 -0.10(-1.11%)
Jun 25, 2018 9.170 9.170 8.990 9.000 187,295 -0.25(-2.70%)
Jun 22, 2018 9.130 9.260 9.090 9.250 1,529,777 +0.13(+1.43%)
Jun 21, 2018 9.000 9.190 8.950 9.120 224,162 +0.11(+1.22%)
Jun 20, 2018 9.010 9.030 8.910 9.010 132,625 +0.03(+0.33%)
Jun 19, 2018 8.830 9.010 8.730 8.980 181,113 +0.14(+1.58%)
Jun 18, 2018 8.800 8.850 8.640 8.840 209,751 -0.01(-0.11%)
Jun 15, 2018 8.870 8.650 8.850 222,775 +0.10(+1.14%)
Jun 14, 2018 8.750 8.770 8.590 8.750 263,688 +0.02(+0.23%)
Jun 13, 2018 8.980 9.030 8.700 8.730 142,115 -0.22(-2.46%)
Jun 12, 2018 9.100 9.100 8.880 8.950 185,016 -0.17(-1.86%)
Jun 11, 2018 8.900 9.145 8.860 9.120 239,993 +0.22(+2.47%)
Jun 08, 2018 8.860 9.000 8.840 8.900 408,441 +0.04(+0.45%)
Jun 07, 2018 8.950 9.030 8.835 8.860 171,078 -0.10(-1.12%)
Jun 06, 2018 8.920 9.155 8.870 8.960 294,312 +0.08(+0.90%)
Jun 05, 2018 8.670 8.990 8.629 8.880 794,616 +0.11(+1.25%)
Jun 04, 2018 8.710 8.840 8.650 8.770 266,842 -0.01(-0.11%)
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.