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 (%)
Sep 30, 2019 4.510 4.570 4.430 4.430 142,782 -0.07(-1.56%)
Sep 27, 2019 4.540 4.600 4.430 4.500 117,600 -0.04(-0.77%)
Sep 26, 2019 4.400 4.570 4.350 4.535 146,610 +0.17(+4.01%)
Sep 25, 2019 4.250 4.370 4.215 4.360 120,894 +0.12(+2.71%)
Sep 24, 2019 4.120 4.290 4.050 4.245 254,777 +0.13(+3.28%)
Sep 23, 2019 4.040 4.170 3.920 4.110 140,257 +0.01(+0.24%)
Sep 20, 2019 3.940 4.120 3.850 4.100 481,900 +0.14(+3.54%)
Sep 19, 2019 3.900 4.090 3.860 3.960 112,987 +0.06(+1.54%)
Sep 18, 2019 4.030 4.070 3.860 3.900 140,901 -0.09(-2.26%)
Sep 17, 2019 4.140 4.140 3.945 3.990 139,937 -0.19(-4.55%)
Sep 16, 2019 4.260 4.300 4.120 4.180 177,289 -0.12(-2.79%)
Sep 13, 2019 4.260 4.330 4.200 4.300 214,100 +0.06(+1.42%)
Sep 12, 2019 4.250 4.320 4.107 4.240 121,955 +0.02(+0.47%)
Sep 11, 2019 4.310 4.450 4.200 4.220 256,911 -0.06(-1.40%)
Sep 10, 2019 3.990 4.320 3.950 4.280 185,079 +0.26(+6.47%)
Sep 09, 2019 4.090 4.090 3.900 4.020 109,182 -0.05(-1.23%)
Sep 06, 2019 4.070 4.200 4.010 4.070 102,500 +0.01(+0.25%)
Sep 05, 2019 4.110 4.230 4.000 4.060 144,269 +0.00(+0.00%)
Sep 04, 2019 4.050 4.150 4.005 4.060 123,290 -0.02(-0.49%)
Sep 03, 2019 4.220 4.240 4.010 4.080 174,386 -0.16(-3.77%)
Aug 30, 2019 4.300 4.330 4.180 4.240 137,300 -0.06(-1.40%)
Aug 29, 2019 4.470 4.550 4.300 4.300 172,073 -0.16(-3.59%)
Aug 28, 2019 4.700 4.720 4.420 4.460 181,492 -0.24(-5.11%)
Aug 27, 2019 4.740 4.750 4.460 4.700 247,826 +0.01(+0.21%)
Aug 26, 2019 4.590 4.850 4.550 4.690 260,897 +0.13(+2.85%)
Aug 23, 2019 4.700 4.850 4.450 4.560 438,700 -0.13(-2.77%)
Aug 22, 2019 4.560 4.790 4.500 4.690 146,727 +0.13(+2.85%)
Aug 21, 2019 4.510 4.620 4.490 4.560 149,325 +0.06(+1.33%)
Aug 20, 2019 4.440 4.530 4.390 4.500 481,241 +0.03(+0.67%)
Aug 19, 2019 4.260 4.600 4.260 4.470 151,542 +0.21(+4.93%)
Aug 16, 2019 4.220 4.440 4.190 4.260 188,100 +0.07(+1.67%)
Aug 15, 2019 4.130 4.220 4.030 4.190 116,044 +0.04(+0.96%)
Aug 14, 2019 4.290 4.380 4.070 4.150 163,589 -0.22(-5.14%)
Aug 13, 2019 4.360 4.520 4.220 4.375 234,657 -0.12(-2.56%)
Aug 12, 2019 4.500 4.750 3.900 4.490 1,326,449 -0.01(-0.22%)
Aug 09, 2019 3.270 4.670 3.270 4.500 2,954,000 +1.66(+58.45%)
Aug 08, 2019 2.870 2.940 2.815 2.840 104,280 -0.02(-0.70%)
Aug 07, 2019 2.900 2.960 2.580 2.860 297,205 -0.10(-3.38%)
Aug 06, 2019 3.140 3.210 2.960 2.960 101,363 -0.17(-5.43%)
Aug 05, 2019 3.260 3.270 3.100 3.130 99,467 -0.24(-7.12%)
Aug 02, 2019 3.490 3.500 3.350 3.370 57,900 -0.16(-4.53%)
Aug 01, 2019 3.650 3.840 3.520 3.530 108,214 -0.13(-3.55%)
Jul 31, 2019 3.960 4.050 3.660 3.660 265,221 -0.32(-8.04%)
Jul 30, 2019 3.870 4.000 3.770 3.980 83,770 +0.09(+2.31%)
Jul 29, 2019 3.880 3.970 3.865 3.890 116,326 +0.00(+0.00%)
Jul 26, 2019 3.800 3.910 3.800 3.890 58,500 +0.10(+2.64%)
Jul 25, 2019 3.900 3.900 3.770 3.790 70,857 -0.11(-2.82%)
Jul 24, 2019 3.720 3.910 3.720 3.900 101,764 +0.17(+4.56%)
Jul 23, 2019 3.680 3.750 3.650 3.730 90,205 +0.06(+1.63%)
Jul 22, 2019 3.630 3.690 3.610 3.670 45,444 +0.01(+0.27%)
Jul 19, 2019 3.630 3.770 3.600 3.660 94,200 +0.00(+0.00%)
Jul 18, 2019 3.650 3.670 3.600 3.660 71,388 +0.01(+0.27%)
Jul 17, 2019 3.600 3.760 3.550 3.650 166,386 +0.06(+1.67%)
Jul 16, 2019 3.530 3.680 3.450 3.590 73,711 +0.05(+1.41%)
Jul 15, 2019 3.530 3.540 3.430 3.540 47,059 +0.00(+0.00%)
Jul 12, 2019 3.450 3.550 3.420 3.540 82,100 +0.10(+2.91%)
Jul 11, 2019 3.570 3.655 3.390 3.440 83,395 -0.13(-3.64%)
Jul 10, 2019 3.750 3.750 3.357 3.570 169,103 -0.17(-4.55%)
Jul 09, 2019 3.700 3.740 3.600 3.740 49,946 +0.03(+0.81%)
Jul 08, 2019 3.860 3.910 3.690 3.710 79,418 -0.14(-3.64%)
Jul 05, 2019 3.770 3.880 3.720 3.850 89,300 +0.08(+2.12%)
Jul 03, 2019 3.720 3.810 3.720 3.770 23,000 +0.05(+1.34%)
Jul 02, 2019 3.840 3.840 3.570 3.720 119,066 -0.22(-5.58%)
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.