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 (%)
Jun 30, 2009 5.170 5.170 4.730 4.750 244,452 -0.35(-6.86%)
Jun 29, 2009 5.510 5.710 5.040 5.100 189,967 -0.39(-7.10%)
Jun 26, 2009 5.900 5.940 5.490 5.490 906,660 -0.47(-7.89%)
Jun 25, 2009 5.910 6.090 5.770 5.960 228,138 -0.19(-3.09%)
Jun 24, 2009 6.130 6.410 6.090 6.150 421,439 +0.06(+0.99%)
Jun 23, 2009 6.240 6.405 6.070 6.090 185,642 -0.10(-1.62%)
Jun 22, 2009 6.800 6.830 6.170 6.190 171,955 -0.67(-9.77%)
Jun 19, 2009 6.090 6.980 6.060 6.860 657,868 +0.88(+14.72%)
Jun 18, 2009 6.180 6.270 5.800 5.980 89,614 -0.23(-3.70%)
Jun 17, 2009 5.930 6.350 5.820 6.210 187,990 +0.27(+4.55%)
Jun 16, 2009 6.340 6.570 5.880 5.940 138,721 -0.49(-7.62%)
Jun 15, 2009 6.650 6.650 6.273 6.430 96,810 -0.32(-4.74%)
Jun 12, 2009 6.770 6.860 6.330 6.750 111,970 -0.02(-0.30%)
Jun 11, 2009 5.930 7.000 5.930 6.770 292,657 +0.84(+14.17%)
Jun 10, 2009 6.200 6.360 5.750 5.930 212,572 -0.20(-3.26%)
Jun 09, 2009 6.090 6.380 5.920 6.130 154,649 +0.09(+1.49%)
Jun 08, 2009 5.910 6.310 5.820 6.040 76,938 +0.06(+1.00%)
Jun 05, 2009 6.060 6.110 5.840 5.980 63,230 -0.02(-0.33%)
Jun 04, 2009 5.810 6.040 5.600 6.000 130,084 +0.21(+3.63%)
Jun 03, 2009 5.730 5.860 5.470 5.790 121,869 -0.01(-0.17%)
Jun 02, 2009 5.100 5.810 5.000 5.800 316,061 +0.68(+13.28%)
Jun 01, 2009 4.750 5.280 4.570 5.120 179,690 +0.46(+9.87%)
May 29, 2009 4.700 4.700 4.470 4.660 181,221 -0.01(-0.21%)
May 28, 2009 4.710 4.740 4.290 4.670 225,443 +0.01(+0.21%)
May 27, 2009 4.800 5.060 4.630 4.660 67,041 -0.19(-3.92%)
May 26, 2009 4.370 4.980 4.370 4.850 92,082 +0.45(+10.23%)
May 22, 2009 4.550 4.730 4.360 4.400 97,349 -0.13(-2.87%)
May 21, 2009 4.670 4.700 4.410 4.530 91,396 -0.22(-4.63%)
May 20, 2009 4.930 4.990 4.680 4.750 171,204 -0.16(-3.26%)
May 19, 2009 4.960 5.040 4.830 4.910 90,249 -0.06(-1.21%)
May 18, 2009 4.770 4.990 4.650 4.970 60,837 +0.26(+5.52%)
May 15, 2009 4.710 4.760 4.640 4.710 83,188 +0.03(+0.64%)
May 14, 2009 4.690 4.830 4.620 4.680 160,517 +0.03(+0.65%)
May 13, 2009 4.730 4.870 4.600 4.650 169,697 -0.19(-3.93%)
May 12, 2009 5.000 5.140 4.530 4.840 343,204 -0.13(-2.62%)
May 11, 2009 4.970 5.130 4.880 4.970 763,663 -0.12(-2.36%)
May 08, 2009 4.750 5.270 4.650 5.090 262,473 -0.03(-0.59%)
May 07, 2009 5.200 5.310 4.810 5.120 124,993 -0.25(-4.66%)
May 06, 2009 5.240 5.410 5.050 5.370 96,278 +0.19(+3.67%)
May 05, 2009 5.240 5.360 5.010 5.180 134,250 -0.08(-1.52%)
May 04, 2009 5.180 5.290 4.750 5.260 99,739 +0.43(+8.90%)
May 01, 2009 5.160 5.160 4.690 4.830 106,888 -0.22(-4.36%)
Apr 30, 2009 5.430 5.550 5.050 5.050 179,850 -0.32(-5.96%)
Apr 29, 2009 5.050 5.400 5.050 5.370 152,080 +0.34(+6.76%)
Apr 28, 2009 4.920 5.180 4.750 5.030 206,080 +0.05(+1.00%)
Apr 27, 2009 5.130 5.160 4.860 4.980 229,402 -0.26(-4.96%)
Apr 24, 2009 4.700 5.310 4.570 5.240 215,941 +0.58(+12.45%)
Apr 23, 2009 4.660 4.710 4.625 4.660 174,949 +0.00(+0.00%)
Apr 22, 2009 4.490 4.672 4.331 4.660 200,889 +0.08(+1.75%)
Apr 21, 2009 4.210 4.590 4.190 4.580 107,592 +0.36(+8.53%)
Apr 20, 2009 4.340 4.340 3.970 4.220 150,312 -0.24(-5.38%)
Apr 17, 2009 4.480 4.490 4.210 4.460 91,766 -0.01(-0.22%)
Apr 16, 2009 4.270 4.500 4.150 4.470 91,198 +0.24(+5.67%)
Apr 15, 2009 4.220 4.273 4.140 4.230 59,168 -0.01(-0.24%)
Apr 14, 2009 4.630 4.630 4.240 4.240 139,665 -0.48(-10.17%)
Apr 13, 2009 4.780 4.800 4.610 4.720 122,572 -0.18(-3.67%)
Apr 09, 2009 4.270 4.940 4.110 4.900 369,409 +0.70(+16.67%)
Apr 08, 2009 4.020 4.390 3.970 4.200 227,123 +0.22(+5.53%)
Apr 07, 2009 4.150 4.170 3.980 3.980 191,432 -0.22(-5.24%)
Apr 06, 2009 4.430 4.430 4.110 4.200 135,685 -0.27(-6.04%)
Apr 03, 2009 4.520 4.520 4.220 4.470 164,720 -0.05(-1.11%)
Apr 02, 2009 4.150 4.780 3.900 4.520 388,930 +0.45(+11.06%)
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.