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 (%)
Nov 30, 2009 4.920 5.140 4.730 5.140 192,012 +0.22(+4.47%)
Nov 27, 2009 5.030 5.040 4.920 4.920 45,506 -0.20(-3.91%)
Nov 25, 2009 5.110 5.170 5.060 5.120 39,274 +0.02(+0.39%)
Nov 24, 2009 5.180 5.180 4.960 5.100 89,459 -0.10(-1.92%)
Nov 23, 2009 5.150 5.280 5.110 5.200 85,770 +0.17(+3.38%)
Nov 20, 2009 5.150 5.280 5.000 5.030 70,235 -0.18(-3.45%)
Nov 19, 2009 5.410 5.410 5.170 5.210 111,055 -0.27(-4.93%)
Nov 18, 2009 5.590 5.630 5.480 5.480 88,981 -0.13(-2.32%)
Nov 17, 2009 5.370 5.630 5.120 5.610 101,272 +0.18(+3.31%)
Nov 16, 2009 5.050 5.500 5.020 5.430 113,010 +0.42(+8.38%)
Nov 13, 2009 5.150 5.170 4.940 5.010 83,021 -0.07(-1.38%)
Nov 12, 2009 5.480 5.610 5.080 5.080 67,879 -0.40(-7.30%)
Nov 11, 2009 5.460 5.540 5.380 5.480 57,292 +0.04(+0.74%)
Nov 10, 2009 5.270 5.490 5.270 5.440 77,352 +0.12(+2.26%)
Nov 09, 2009 5.240 5.320 5.145 5.320 104,765 +0.12(+2.31%)
Nov 06, 2009 5.250 5.310 5.050 5.200 183,474 +0.19(+3.79%)
Nov 05, 2009 5.040 5.070 4.960 5.010 70,728 +0.01(+0.20%)
Nov 04, 2009 5.260 5.260 4.950 5.000 140,367 -0.40(-7.41%)
Nov 03, 2009 5.065 5.450 4.930 5.400 170,645 +0.29(+5.68%)
Nov 02, 2009 5.170 5.300 5.020 5.110 145,382 -0.04(-0.78%)
Oct 30, 2009 5.230 5.290 5.000 5.150 169,378 -0.14(-2.65%)
Oct 29, 2009 5.050 5.310 5.030 5.290 83,210 +0.28(+5.59%)
Oct 28, 2009 5.300 5.300 5.010 5.010 77,521 -0.25(-4.75%)
Oct 27, 2009 5.140 5.430 5.140 5.260 144,325 -0.02(-0.38%)
Oct 26, 2009 5.180 5.570 5.080 5.280 141,640 +0.10(+1.93%)
Oct 23, 2009 5.460 5.620 5.170 5.180 255,513 -0.32(-5.82%)
Oct 22, 2009 5.240 5.500 5.200 5.500 125,696 +0.24(+4.56%)
Oct 21, 2009 5.220 5.350 5.200 5.260 225,443 +0.01(+0.19%)
Oct 20, 2009 5.260 5.390 5.220 5.250 320,919 -0.14(-2.60%)
Oct 19, 2009 5.470 5.470 5.270 5.390 111,769 -0.08(-1.46%)
Oct 16, 2009 5.330 5.520 5.250 5.470 92,085 +0.11(+2.05%)
Oct 15, 2009 5.150 5.530 5.130 5.360 168,393 +0.17(+3.28%)
Oct 14, 2009 5.150 5.200 5.100 5.190 75,897 +0.09(+1.76%)
Oct 13, 2009 5.080 5.120 5.010 5.100 49,884 +0.01(+0.20%)
Oct 12, 2009 5.080 5.130 4.970 5.090 70,737 +0.09(+1.80%)
Oct 09, 2009 4.990 5.040 4.920 5.000 76,005 +0.02(+0.40%)
Oct 08, 2009 4.870 5.050 4.850 4.980 123,774 +0.17(+3.53%)
Oct 07, 2009 4.930 5.000 4.760 4.810 143,218 -0.16(-3.22%)
Oct 06, 2009 4.870 4.990 4.800 4.970 138,134 +0.13(+2.69%)
Oct 05, 2009 4.810 4.850 4.700 4.840 91,437 +0.04(+0.83%)
Oct 02, 2009 4.580 4.840 4.580 4.800 66,688 +0.18(+3.90%)
Oct 01, 2009 4.930 4.930 4.600 4.620 282,070 -0.32(-6.48%)
Sep 30, 2009 4.749 4.980 4.622 4.940 187,325 +0.15(+3.13%)
Sep 29, 2009 4.700 4.870 4.690 4.790 70,150 +0.11(+2.35%)
Sep 28, 2009 4.710 4.770 4.560 4.680 195,617 +0.01(+0.21%)
Sep 25, 2009 4.610 4.680 4.540 4.670 78,100 +0.04(+0.86%)
Sep 24, 2009 4.910 4.940 4.600 4.630 98,403 -0.27(-5.51%)
Sep 23, 2009 5.000 5.120 4.900 4.900 50,449 -0.08(-1.61%)
Sep 22, 2009 4.970 5.020 4.900 4.980 128,850 +0.06(+1.22%)
Sep 21, 2009 4.970 5.110 4.885 4.920 65,794 -0.06(-1.20%)
Sep 18, 2009 5.010 5.030 4.950 4.980 156,873 -0.01(-0.20%)
Sep 17, 2009 5.140 5.170 4.980 4.990 53,587 -0.16(-3.11%)
Sep 16, 2009 5.080 5.180 5.080 5.150 137,370 +0.09(+1.78%)
Sep 15, 2009 5.110 5.110 4.920 5.060 77,075 +0.05(+1.00%)
Sep 14, 2009 5.170 5.310 4.910 5.010 109,749 -0.25(-4.75%)
Sep 11, 2009 4.720 5.260 4.720 5.260 167,405 +0.54(+11.44%)
Sep 10, 2009 4.580 4.750 4.280 4.720 89,747 +0.12(+2.61%)
Sep 09, 2009 4.480 4.630 4.470 4.600 112,777 +0.10(+2.22%)
Sep 08, 2009 4.580 4.630 4.420 4.500 143,110 -0.02(-0.44%)
Sep 04, 2009 4.680 4.720 4.440 4.520 189,163 -0.16(-3.42%)
Sep 03, 2009 4.900 4.952 4.450 4.680 918,247 -0.98(-17.31%)
Sep 02, 2009 5.630 5.710 5.500 5.660 161,803 +0.00(+0.00%)
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.