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 (%)
Dec 31, 2018 3.700 3.780 3.630 3.740 298,300 +0.08(+2.19%)
Dec 28, 2018 3.430 3.740 3.430 3.660 565,000 +0.20(+5.78%)
Dec 27, 2018 3.470 3.490 3.350 3.460 260,541 +0.02(+0.58%)
Dec 26, 2018 3.250 3.450 3.120 3.440 259,853 +0.20(+6.17%)
Dec 24, 2018 3.220 3.270 3.150 3.240 190,200 +0.02(+0.62%)
Dec 21, 2018 3.420 3.650 3.210 3.220 862,800 -0.19(-5.57%)
Dec 20, 2018 3.270 3.500 3.270 3.410 475,079 +0.15(+4.60%)
Dec 19, 2018 3.730 3.900 3.190 3.260 1,074,895 -0.50(-13.30%)
Dec 18, 2018 3.740 3.930 3.710 3.760 776,674 +0.03(+0.80%)
Dec 17, 2018 3.710 3.800 3.620 3.730 589,106 +0.00(+0.00%)
Dec 14, 2018 3.630 3.750 3.510 3.730 233,400 +0.07(+1.91%)
Dec 13, 2018 3.720 3.750 3.570 3.660 156,206 -0.05(-1.35%)
Dec 12, 2018 3.730 3.800 3.507 3.710 198,487 +0.03(+0.82%)
Dec 11, 2018 3.860 3.880 3.615 3.680 212,938 -0.10(-2.65%)
Dec 10, 2018 3.890 3.940 3.690 3.780 343,529 -0.11(-2.83%)
Dec 07, 2018 4.090 4.150 3.850 3.890 371,300 -0.17(-4.19%)
Dec 06, 2018 3.890 4.110 3.820 4.060 1,389,567 +0.14(+3.57%)
Dec 04, 2018 4.150 4.200 3.880 3.920 532,900 -0.22(-5.31%)
Dec 03, 2018 4.280 4.320 4.110 4.140 378,005 -0.08(-1.90%)
Nov 30, 2018 4.240 4.335 4.090 4.220 362,200 -0.07(-1.63%)
Nov 29, 2018 4.340 4.460 4.250 4.290 481,639 -0.09(-2.05%)
Nov 28, 2018 4.420 4.440 4.290 4.380 301,079 -0.04(-0.90%)
Nov 27, 2018 4.480 4.550 4.400 4.420 277,621 -0.08(-1.78%)
Nov 26, 2018 4.500 4.580 4.470 4.500 553,201 +0.01(+0.22%)
Nov 23, 2018 4.460 4.590 4.460 4.490 76,000 +0.02(+0.45%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.13(+3.00%)
Nov 20, 2018 4.510 4.540 4.320 4.340 443,290 -0.17(-3.77%)
Nov 19, 2018 4.610 4.710 4.450 4.510 275,181 -0.11(-2.38%)
Nov 16, 2018 4.740 4.760 4.430 4.620 463,600 -0.15(-3.14%)
Nov 15, 2018 4.750 4.820 4.620 4.770 311,974 +0.02(+0.42%)
Nov 14, 2018 4.900 4.960 4.640 4.750 758,919 -0.14(-2.86%)
Nov 13, 2018 4.650 5.020 4.552 4.890 406,648 +0.21(+4.49%)
Nov 12, 2018 4.250 5.150 4.210 4.680 1,430,666 +0.44(+10.38%)
Nov 09, 2018 4.720 4.750 3.930 4.240 989,700 -2.80(-39.77%)
Nov 08, 2018 7.080 7.180 6.910 7.040 62,728 -0.06(-0.85%)
Nov 07, 2018 7.200 7.200 7.050 7.100 100,079 -0.06(-0.84%)
Nov 06, 2018 7.150 7.290 7.080 7.160 139,097 +0.01(+0.14%)
Nov 05, 2018 7.190 7.390 7.040 7.150 94,744 -0.05(-0.69%)
Nov 02, 2018 7.190 7.380 7.090 7.200 127,000 +0.06(+0.84%)
Nov 01, 2018 7.240 7.390 7.120 7.140 188,078 -0.05(-0.70%)
Oct 31, 2018 7.330 7.580 7.170 7.190 263,747 -0.06(-0.83%)
Oct 30, 2018 6.900 7.280 6.900 7.250 165,129 +0.35(+5.07%)
Oct 29, 2018 6.950 7.130 6.830 6.900 168,237 +0.00(+0.00%)
Oct 26, 2018 7.100 7.130 6.900 6.900 123,100 -0.24(-3.36%)
Oct 25, 2018 7.200 7.300 7.120 7.140 184,966 -0.06(-0.83%)
Oct 24, 2018 7.320 7.570 7.190 7.200 131,638 -0.14(-1.91%)
Oct 23, 2018 7.330 7.430 7.230 7.340 92,578 -0.07(-0.94%)
Oct 22, 2018 7.260 7.510 7.250 7.410 135,100 +0.16(+2.21%)
Oct 19, 2018 7.350 7.470 7.240 7.250 156,900 -0.12(-1.63%)
Oct 18, 2018 7.560 7.560 7.310 7.370 86,624 -0.19(-2.51%)
Oct 17, 2018 7.390 7.620 7.390 7.560 146,263 +0.16(+2.16%)
Oct 16, 2018 7.250 7.430 7.220 7.400 257,324 +0.16(+2.21%)
Oct 15, 2018 7.300 7.360 7.210 7.240 291,509 -0.12(-1.63%)
Oct 12, 2018 7.330 7.400 7.220 7.360 251,300 +0.11(+1.52%)
Oct 11, 2018 7.380 7.390 7.190 7.250 170,873 -0.13(-1.76%)
Oct 10, 2018 7.640 7.730 7.380 7.380 217,573 -0.26(-3.40%)
Oct 09, 2018 7.630 7.775 7.590 7.640 138,515 +0.00(+0.00%)
Oct 08, 2018 7.630 7.830 7.610 7.640 187,565 -0.01(-0.13%)
Oct 05, 2018 7.690 7.840 7.560 7.650 195,500 -0.06(-0.78%)
Oct 04, 2018 7.990 7.990 7.660 7.710 335,407 -0.24(-3.02%)
Oct 03, 2018 7.830 8.045 7.820 7.950 191,463 +0.14(+1.79%)
Oct 02, 2018 7.860 7.990 7.780 7.810 228,304 -0.05(-0.64%)
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.