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, 2017 10.65 10.84 10.50 10.84 195,088 +0.23(+2.17%)
May 30, 2017 10.66 10.87 10.55 10.61 126,023 -0.08(-0.75%)
May 26, 2017 10.67 10.94 10.60 10.69 154,675 +0.01(+0.09%)
May 25, 2017 10.82 10.86 10.62 10.68 190,959 -0.11(-1.02%)
May 24, 2017 10.94 10.99 10.76 10.79 197,390 -0.15(-1.37%)
May 23, 2017 11.04 11.11 10.86 10.94 141,110 -0.07(-0.64%)
May 22, 2017 11.05 11.10 10.87 11.01 180,325 -0.02(-0.18%)
May 19, 2017 11.15 11.24 11.02 11.03 163,132 -0.12(-1.08%)
May 18, 2017 11.04 11.20 10.96 11.15 202,374 -0.06(-0.54%)
May 17, 2017 11.37 11.38 11.04 11.21 271,212 -0.34(-2.94%)
May 16, 2017 11.72 11.74 11.43 11.55 228,558 -0.10(-0.86%)
May 15, 2017 11.61 11.69 11.54 11.65 134,737 +0.08(+0.69%)
May 12, 2017 11.66 11.77 11.51 11.57 196,876 -0.08(-0.69%)
May 11, 2017 11.80 11.94 11.61 11.65 257,043 -0.21(-1.77%)
May 10, 2017 11.61 11.89 11.42 11.86 496,314 +0.19(+1.63%)
May 09, 2017 10.93 11.86 10.67 11.67 806,256 +0.94(+8.76%)
May 08, 2017 10.85 10.92 10.62 10.73 232,129 -0.15(-1.38%)
May 05, 2017 10.68 10.99 10.55 10.88 295,045 +0.21(+1.97%)
May 04, 2017 10.65 10.77 10.52 10.67 153,391 +0.02(+0.19%)
May 03, 2017 10.80 10.87 10.57 10.65 186,431 -0.20(-1.84%)
May 02, 2017 10.83 11.00 10.73 10.85 233,988 -0.01(-0.09%)
May 01, 2017 10.65 10.96 10.60 10.86 377,728 +0.27(+2.55%)
Apr 28, 2017 10.67 10.74 10.51 10.59 282,387 -0.13(-1.21%)
Apr 27, 2017 10.73 10.91 10.68 10.72 298,468 +0.09(+0.85%)
Apr 26, 2017 10.42 10.72 10.42 10.63 604,161 +0.32(+3.10%)
Apr 25, 2017 10.09 10.49 10.03 10.31 356,875 +0.28(+2.79%)
Apr 24, 2017 10.16 10.16 9.910 10.03 315,438 +0.02(+0.20%)
Apr 21, 2017 10.10 10.28 9.980 10.01 416,515 -0.09(-0.89%)
Apr 20, 2017 10.06 10.21 9.950 10.10 207,326 +0.08(+0.80%)
Apr 19, 2017 9.950 10.09 9.720 10.02 251,447 +0.04(+0.40%)
Apr 18, 2017 9.980 10.00 9.770 9.980 269,558 -0.02(-0.20%)
Apr 17, 2017 9.930 10.01 9.760 10.00 220,230 +0.08(+0.81%)
Apr 13, 2017 9.900 10.02 9.650 9.920 307,977 -0.02(-0.20%)
Apr 12, 2017 9.980 10.01 9.660 9.940 264,037 -0.06(-0.60%)
Apr 11, 2017 9.770 10.00 9.740 10.00 192,538 +0.22(+2.25%)
Apr 10, 2017 10.00 10.00 9.730 9.780 243,647 -0.21(-2.10%)
Apr 07, 2017 10.00 10.01 9.830 9.990 273,688 -0.02(-0.20%)
Apr 06, 2017 9.770 10.03 9.740 10.01 421,745 +0.31(+3.20%)
Apr 05, 2017 9.720 9.860 9.590 9.700 227,663 +0.01(+0.10%)
Apr 04, 2017 9.720 9.810 9.550 9.690 218,627 -0.03(-0.31%)
Apr 03, 2017 9.970 10.00 9.700 9.720 175,561 -0.24(-2.41%)
Mar 31, 2017 9.700 10.01 9.680 9.960 154,673 +0.24(+2.47%)
Mar 30, 2017 9.460 9.730 9.440 9.720 167,741 +0.25(+2.64%)
Mar 29, 2017 9.350 9.525 9.330 9.470 114,693 +0.09(+0.96%)
Mar 28, 2017 9.600 9.670 9.355 9.380 229,916 -0.20(-2.09%)
Mar 27, 2017 9.350 9.700 9.235 9.580 184,989 +0.11(+1.16%)
Mar 24, 2017 9.550 9.630 9.370 9.470 155,381 -0.03(-0.32%)
Mar 23, 2017 9.570 9.680 9.480 9.500 142,982 -0.08(-0.84%)
Mar 22, 2017 9.630 9.780 9.490 9.580 119,413 -0.07(-0.73%)
Mar 21, 2017 9.900 9.990 9.650 9.650 168,318 -0.19(-1.93%)
Mar 20, 2017 9.800 10.00 9.680 9.840 136,030 +0.04(+0.41%)
Mar 17, 2017 9.680 9.850 9.570 9.800 211,576 +0.07(+0.72%)
Mar 16, 2017 9.650 9.740 9.630 9.730 104,220 +0.07(+0.72%)
Mar 15, 2017 9.520 9.680 9.410 9.660 103,653 +0.21(+2.22%)
Mar 14, 2017 9.410 9.510 9.330 9.450 112,231 -0.01(-0.11%)
Mar 13, 2017 9.300 9.570 9.300 9.460 148,510 +0.12(+1.28%)
Mar 10, 2017 9.200 9.370 9.080 9.340 197,234 +0.21(+2.30%)
Mar 09, 2017 9.200 9.360 9.080 9.130 131,715 -0.16(-1.72%)
Mar 08, 2017 9.350 9.420 9.280 9.290 109,264 -0.03(-0.32%)
Mar 07, 2017 9.660 9.740 9.260 9.320 268,340 -0.38(-3.92%)
Mar 06, 2017 9.700 9.760 9.551 9.700 120,018 -0.05(-0.51%)
Mar 03, 2017 9.720 9.810 9.611 9.750 121,793 +0.07(+0.72%)
Mar 02, 2017 9.740 9.820 9.510 9.680 115,266 -0.11(-1.12%)
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.