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 29, 2019 4.800 4.855 4.690 4.710 28,200 -0.12(-2.48%)
Nov 27, 2019 4.780 4.990 4.780 4.830 70,300 +0.07(+1.47%)
Nov 26, 2019 4.750 4.830 4.670 4.760 113,744 +0.01(+0.21%)
Nov 25, 2019 4.610 4.820 4.610 4.750 93,546 +0.15(+3.26%)
Nov 22, 2019 4.430 4.650 4.420 4.600 77,300 +0.18(+4.07%)
Nov 21, 2019 4.470 4.470 4.380 4.420 99,276 +0.01(+0.23%)
Nov 20, 2019 4.510 4.590 4.390 4.410 374,175 -0.13(-2.86%)
Nov 19, 2019 4.540 4.590 4.500 4.540 122,664 +0.01(+0.22%)
Nov 18, 2019 4.550 4.625 4.450 4.530 183,873 -0.04(-0.88%)
Nov 15, 2019 4.510 4.610 4.495 4.570 104,600 +0.10(+2.24%)
Nov 14, 2019 4.430 4.530 4.420 4.470 108,049 +0.03(+0.68%)
Nov 13, 2019 4.330 4.540 4.330 4.440 121,704 +0.04(+0.91%)
Nov 12, 2019 4.330 4.520 4.295 4.400 269,461 -0.05(-1.12%)
Nov 11, 2019 4.880 4.890 4.220 4.450 265,872 -0.53(-10.64%)
Nov 08, 2019 4.960 5.440 4.540 4.980 193,600 -0.45(-8.29%)
Nov 07, 2019 5.490 5.490 5.280 5.430 130,342 +0.00(+0.00%)
Nov 06, 2019 5.540 5.570 5.330 5.430 147,951 -0.15(-2.69%)
Nov 05, 2019 5.430 5.690 5.380 5.580 356,495 +0.15(+2.76%)
Nov 04, 2019 5.140 5.550 5.100 5.430 178,357 +0.36(+7.10%)
Nov 01, 2019 4.820 5.150 4.820 5.070 144,600 +0.22(+4.54%)
Oct 31, 2019 4.900 4.920 4.695 4.850 121,038 -0.06(-1.22%)
Oct 30, 2019 4.930 4.980 4.740 4.910 166,121 -0.01(-0.20%)
Oct 29, 2019 4.730 4.940 4.710 4.920 89,563 +0.18(+3.80%)
Oct 28, 2019 4.550 4.790 4.550 4.740 100,029 +0.21(+4.64%)
Oct 25, 2019 4.570 4.630 4.452 4.530 59,100 +0.00(+0.00%)
Oct 24, 2019 4.840 4.910 4.520 4.530 93,708 -0.33(-6.79%)
Oct 23, 2019 4.910 4.910 4.850 4.860 31,217 -0.08(-1.62%)
Oct 22, 2019 4.940 5.050 4.920 4.940 94,832 -0.04(-0.80%)
Oct 21, 2019 4.730 5.050 4.730 4.980 118,735 +0.26(+5.51%)
Oct 18, 2019 4.660 4.760 4.610 4.720 133,300 +0.02(+0.43%)
Oct 17, 2019 4.520 4.710 4.520 4.700 122,952 +0.18(+3.98%)
Oct 16, 2019 4.510 4.570 4.475 4.520 77,221 +0.01(+0.22%)
Oct 15, 2019 4.590 4.720 4.490 4.510 104,560 -0.05(-1.10%)
Oct 14, 2019 4.510 4.660 4.470 4.560 109,859 +0.00(+0.00%)
Oct 11, 2019 4.600 4.730 4.540 4.560 176,000 -0.02(-0.33%)
Oct 10, 2019 4.440 4.650 4.430 4.575 94,243 +0.17(+3.98%)
Oct 09, 2019 4.500 4.620 4.390 4.400 163,547 -0.06(-1.35%)
Oct 08, 2019 4.450 4.580 4.420 4.460 129,472 -0.08(-1.76%)
Oct 07, 2019 4.490 4.740 4.460 4.540 262,354 +0.03(+0.67%)
Oct 04, 2019 4.310 4.520 4.300 4.510 195,200 +0.20(+4.64%)
Oct 03, 2019 4.360 4.470 4.250 4.310 155,004 -0.10(-2.27%)
Oct 02, 2019 4.390 4.460 4.300 4.410 144,455 +0.00(+0.00%)
Oct 01, 2019 4.450 4.520 4.400 4.410 159,507 -0.02(-0.45%)
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%)
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.