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 (%)
Apr 30, 2009 5.430 5.550 5.050 5.050 179,850 -0.32(-5.96%)
Apr 29, 2009 5.050 5.400 5.050 5.370 152,080 +0.34(+6.76%)
Apr 28, 2009 4.920 5.180 4.750 5.030 206,080 +0.05(+1.00%)
Apr 27, 2009 5.130 5.160 4.860 4.980 229,402 -0.26(-4.96%)
Apr 24, 2009 4.700 5.310 4.570 5.240 215,941 +0.58(+12.45%)
Apr 23, 2009 4.660 4.710 4.625 4.660 174,949 +0.00(+0.00%)
Apr 22, 2009 4.490 4.672 4.331 4.660 200,889 +0.08(+1.75%)
Apr 21, 2009 4.210 4.590 4.190 4.580 107,592 +0.36(+8.53%)
Apr 20, 2009 4.340 4.340 3.970 4.220 150,312 -0.24(-5.38%)
Apr 17, 2009 4.480 4.490 4.210 4.460 91,766 -0.01(-0.22%)
Apr 16, 2009 4.270 4.500 4.150 4.470 91,198 +0.24(+5.67%)
Apr 15, 2009 4.220 4.273 4.140 4.230 59,168 -0.01(-0.24%)
Apr 14, 2009 4.630 4.630 4.240 4.240 139,665 -0.48(-10.17%)
Apr 13, 2009 4.780 4.800 4.610 4.720 122,572 -0.18(-3.67%)
Apr 09, 2009 4.270 4.940 4.110 4.900 369,409 +0.70(+16.67%)
Apr 08, 2009 4.020 4.390 3.970 4.200 227,123 +0.22(+5.53%)
Apr 07, 2009 4.150 4.170 3.980 3.980 191,432 -0.22(-5.24%)
Apr 06, 2009 4.430 4.430 4.110 4.200 135,685 -0.27(-6.04%)
Apr 03, 2009 4.520 4.520 4.220 4.470 164,720 -0.05(-1.11%)
Apr 02, 2009 4.150 4.780 3.900 4.520 388,930 +0.45(+11.06%)
Apr 01, 2009 4.190 4.300 3.960 4.070 313,115 -0.21(-4.91%)
Mar 31, 2009 3.930 4.550 3.730 4.280 478,583 +0.42(+10.88%)
Mar 30, 2009 4.030 4.060 3.640 3.860 294,478 -0.45(-10.44%)
Mar 26, 2009 4.060 4.380 3.930 4.310 249,343 +0.31(+7.75%)
Mar 25, 2009 3.940 4.060 3.830 4.000 233,423 +0.08(+2.04%)
Mar 24, 2009 3.990 4.170 3.900 3.920 177,020 -0.11(-2.73%)
Mar 23, 2009 3.860 4.060 3.620 4.030 300,252 +0.46(+12.89%)
Mar 20, 2009 3.970 3.970 3.540 3.570 306,768 -0.36(-9.16%)
Mar 19, 2009 4.040 4.100 3.900 3.930 115,295 -0.07(-1.75%)
Mar 18, 2009 3.140 4.110 3.140 4.000 184,458 +0.47(+13.31%)
Mar 17, 2009 3.320 3.540 3.130 3.530 135,759 +0.22(+6.65%)
Mar 16, 2009 3.510 3.550 3.290 3.310 114,691 -0.18(-5.16%)
Mar 13, 2009 3.700 3.780 3.270 3.490 293,357 -0.21(-5.68%)
Mar 12, 2009 3.160 3.730 2.950 3.700 195,257 +0.52(+16.35%)
Mar 11, 2009 3.060 3.260 3.060 3.180 188,894 +0.13(+4.26%)
Mar 10, 2009 2.610 3.130 2.560 3.050 255,547 +0.49(+19.14%)
Mar 09, 2009 2.610 2.700 2.500 2.560 625,012 -0.06(-2.29%)
Mar 06, 2009 2.470 2.670 2.370 2.620 285,730 +0.18(+7.38%)
Mar 05, 2009 2.460 2.490 2.360 2.440 192,686 -0.08(-3.17%)
Mar 04, 2009 2.210 2.550 2.210 2.520 285,955 +0.60(+31.25%)
Mar 02, 2009 2.060 2.060 1.840 1.920 272,223 -0.18(-8.57%)
Feb 27, 2009 2.260 2.330 2.020 2.100 307,406 -0.20(-8.70%)
Feb 26, 2009 2.330 2.350 2.250 2.300 201,932 -0.06(-2.54%)
Feb 25, 2009 2.690 2.690 2.300 2.360 261,633 -0.29(-10.94%)
Feb 24, 2009 2.680 2.800 2.610 2.650 269,573 -0.01(-0.38%)
Feb 23, 2009 2.870 3.010 2.510 2.660 394,121 -0.18(-6.34%)
Feb 20, 2009 2.810 3.020 2.770 2.840 283,644 +0.00(+0.00%)
Feb 19, 2009 3.075 3.130 2.790 2.840 159,368 -0.20(-6.58%)
Feb 18, 2009 3.040 3.140 2.920 3.040 204,540 +0.03(+1.00%)
Feb 17, 2009 3.040 3.110 2.990 3.010 330,102 -0.13(-4.14%)
Feb 13, 2009 3.010 3.180 2.980 3.140 187,779 +0.14(+4.67%)
Feb 12, 2009 2.970 3.180 2.950 3.000 378,305 +0.00(+0.00%)
Feb 11, 2009 3.100 3.220 2.930 3.000 350,221 -0.10(-3.23%)
Feb 10, 2009 3.580 3.690 3.090 3.100 266,549 -0.49(-13.65%)
Feb 09, 2009 3.670 3.690 3.540 3.590 130,572 -0.15(-4.01%)
Feb 06, 2009 3.510 3.750 3.490 3.740 233,739 +0.22(+6.25%)
Feb 05, 2009 3.440 3.580 3.370 3.520 180,747 +0.06(+1.73%)
Feb 04, 2009 3.460 3.560 3.320 3.460 178,341 -0.01(-0.29%)
Feb 03, 2009 3.500 3.600 3.300 3.470 328,164 -0.02(-0.57%)
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.