Innodata Inc. Common Stockのデータ

Innodata Inc. Common Stockの基本情報

名前 Innodata Inc. Common Stock
ティッカー INOD
United States
上場年 1993.0
セクター Technology

Innodata Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.15 6.75 7.1 7.08 128400.0 7.08
2021-02-12 7.17 6.52 6.75 6.74 238800.0 6.74
2021-02-11 7.25 6.68 7.25 6.73 167200.0 6.73
2021-02-10 7.35 6.9 7.24 7.16 220800.0 7.16
2021-02-09 7.31 7.01 7.05 7.11 226000.0 7.11
2021-02-08 7.23 6.53 6.7 7.11 582400.0 7.11
2021-02-05 6.66 6.3 6.44 6.66 183200.0 6.66
2021-02-04 6.69 6.21 6.61 6.47 407800.0 6.47
2021-02-03 6.6 5.97 5.99 6.44 503800.0 6.44
2021-02-02 6.09 5.56 5.6 5.97 345300.0 5.97
2021-02-01 5.57 5.02 5.23 5.54 193500.0 5.54
2021-01-29 5.24 4.81 5.2 5.1 225600.0 5.1
2021-01-28 5.2 4.96 5.15 5.19 134800.0 5.19
2021-01-27 5.3 4.88 5.09 5.16 238500.0 5.16
2021-01-26 5.43 5.09 5.43 5.23 164700.0 5.23
2021-01-25 5.51 5.05 5.44 5.38 303600.0 5.38
2021-01-22 5.7 5.45 5.56 5.5 143800.0 5.5
2021-01-21 5.62 5.3 5.45 5.58 390200.0 5.58
2021-01-20 5.62 5.3 5.49 5.48 297000.0 5.48
2021-01-19 5.49 5.08 5.09 5.4 376100.0 5.4
2021-01-15 6.0 4.89 5.98 5.06 605300.0 5.06
2021-01-14 6.78 6.05 6.43 6.05 358100.0 6.05
2021-01-13 6.54 6.25 6.32 6.46 156800.0 6.46
2021-01-12 6.4 6.11 6.19 6.32 101900.0 6.32
2021-01-11 6.45 6.04 6.45 6.18 150500.0 6.18
2021-01-08 6.68 6.08 6.5 6.43 401800.0 6.43
2021-01-07 6.44 5.57 5.64 6.24 478200.0 6.24
2021-01-06 5.81 5.37 5.41 5.57 203600.0 5.57
2021-01-05 5.43 5.09 5.28 5.42 115600.0 5.42
2021-01-04 5.41 4.87 5.35 5.29 186000.0 5.29
2020-12-31 5.53 5.27 5.41 5.3 101200.0 5.3
2020-12-30 5.6 5.33 5.36 5.43 57000.0 5.43
2020-12-29 5.56 5.27 5.5 5.31 136700.0 5.31
2020-12-28 5.75 5.36 5.75 5.43 123100.0 5.43
2020-12-24 5.79 5.66 5.76 5.68 69800.0 5.68
2020-12-23 5.87 5.21 5.7 5.77 216500.0 5.77
2020-12-22 6.25 5.61 5.9 5.77 375000.0 5.77
2020-12-21 5.9 5.0 5.08 5.87 520800.0 5.87
2020-12-18 5.2 4.79 5.17 5.1 342200.0 5.1
2020-12-17 5.35 5.04 5.35 5.13 211300.0 5.13
2020-12-16 5.43 5.15 5.22 5.29 169400.0 5.29
2020-12-15 5.35 5.13 5.24 5.19 125100.0 5.19
2020-12-14 5.47 5.05 5.21 5.15 241600.0 5.15
2020-12-11 5.72 5.13 5.64 5.19 198800.0 5.19
2020-12-10 5.89 5.12 5.3 5.58 293900.0 5.58
2020-12-09 5.77 5.11 5.58 5.37 347100.0 5.37
2020-12-08 5.99 5.4 5.99 5.6 409000.0 5.6
2020-12-07 6.09 5.24 5.36 5.93 871800.0 5.93
2020-12-04 5.4 5.04 5.37 5.31 312200.0 5.31
2020-12-03 5.49 5.21 5.46 5.37 353700.0 5.37
2020-12-02 5.44 5.01 5.12 5.38 195600.0 5.38
2020-12-01 5.75 5.06 5.31 5.16 658800.0 5.16
2020-11-30 5.34 4.3 4.38 5.2 1028200.0 5.2
2020-11-27 4.46 3.91 3.96 4.35 557100.0 4.35
2020-11-25 4.07 3.73 4.04 3.92 214300.0 3.92
2020-11-24 4.1 3.82 4.02 4.04 305400.0 4.04
2020-11-23 4.23 3.79 3.85 4.0 518000.0 4.0
2020-11-20 4.02 3.72 3.95 3.76 212900.0 3.76
2020-11-19 4.0 3.65 3.7 3.89 151000.0 3.89
2020-11-18 3.93 3.62 3.93 3.75 92400.0 3.75
2020-11-17 4.04 3.8 4.04 3.93 184700.0 3.93
2020-11-16 4.27 3.7 4.24 3.99 414600.0 3.99
2020-11-13 4.35 3.51 3.59 4.24 554900.0 4.24
2020-11-12 4.35 3.12 3.15 3.67 2405200.0 3.67
2020-11-11 3.14 2.9 2.97 2.99 97000.0 2.99
2020-11-10 2.98 2.76 2.8 2.94 37600.0 2.94
2020-11-09 2.89 2.67 2.84 2.87 39800.0 2.87
2020-11-06 2.95 2.7 2.95 2.84 22100.0 2.84
2020-11-05 3.0 2.65 2.7 2.96 48700.0 2.96
2020-11-04 2.8 2.6 2.76 2.79 19600.0 2.79
2020-11-03 2.99 2.76 2.9 2.76 61900.0 2.76
2020-11-02 2.92 2.6 2.6 2.92 22900.0 2.92
2020-10-30 2.65 2.51 2.59 2.6 58400.0 2.6
2020-10-29 2.6 2.5 2.58 2.6 39700.0 2.6
2020-10-28 2.58 2.4 2.48 2.57 45800.0 2.57
2020-10-27 2.55 2.44 2.44 2.48 31700.0 2.48
2020-10-26 2.65 2.44 2.63 2.45 69100.0 2.45
2020-10-23 2.69 2.6 2.61 2.66 20200.0 2.66
2020-10-22 2.82 2.5 2.81 2.61 107000.0 2.61
2020-10-21 2.86 2.65 2.65 2.81 20600.0 2.81
2020-10-20 2.86 2.64 2.85 2.68 28000.0 2.68
2020-10-19 2.99 2.75 2.99 2.77 38700.0 2.77
2020-10-16 3.1 2.82 2.95 2.9 20200.0 2.9
2020-10-15 2.96 2.73 2.91 2.95 56900.0 2.95
2020-10-14 3.11 2.85 2.85 2.91 71500.0 2.91
2020-10-13 3.15 2.79 3.05 2.85 67500.0 2.85
2020-10-12 3.25 3.01 3.21 3.07 47300.0 3.07
2020-10-09 3.3 3.09 3.19 3.15 45100.0 3.15
2020-10-08 3.24 3.05 3.24 3.13 97500.0 3.13
2020-10-07 3.3 3.1 3.27 3.18 57200.0 3.18
2020-10-06 3.45 3.06 3.39 3.2 91600.0 3.2
2020-10-05 3.8 3.34 3.35 3.38 110000.0 3.38
2020-10-02 3.5 2.9 3.01 3.35 252800.0 3.35
2020-10-01 3.83 3.05 3.14 3.09 499100.0 3.09
2020-09-30 3.21 2.9 2.9 3.09 345000.0 3.09
2020-09-29 3.45 2.32 2.32 3.25 2094600.0 3.25
2020-09-28 2.36 2.14 2.34 2.33 24400.0 2.33
2020-09-25 2.37 2.25 2.37 2.25 34800.0 2.25
2020-09-24 2.29 2.12 2.2 2.21 19600.0 2.21
2020-09-23 2.31 2.21 2.3 2.27 15000.0 2.27
2020-09-22 2.29 2.15 2.16 2.28 14100.0 2.28
2020-09-21 2.29 2.05 2.2 2.29 24900.0 2.29
2020-09-18 2.23 2.05 2.11 2.23 33900.0 2.23
2020-09-17 2.36 2.06 2.29 2.1 111200.0 2.1
2020-09-16 2.45 2.25 2.33 2.26 47400.0 2.26
2020-09-15 2.39 2.25 2.26 2.28 70200.0 2.28
2020-09-14 2.25 2.06 2.09 2.24 55000.0 2.24
2020-09-11 2.1 1.96 2.0 2.1 65300.0 2.1
2020-09-10 2.02 1.9 2.02 1.98 10500.0 1.98
2020-09-09 2.04 1.89 1.9 1.93 38000.0 1.93
2020-09-08 2.05 1.89 1.95 1.93 24400.0 1.93
2020-09-04 2.21 1.96 2.21 2.02 105800.0 2.02
2020-09-03 2.26 2.1 2.26 2.17 65600.0 2.17
2020-09-02 2.29 2.13 2.16 2.23 102700.0 2.23
2020-09-01 2.24 2.08 2.1 2.14 116700.0 2.14
2020-08-31 2.13 2.0 2.09 2.1 84600.0 2.1
2020-08-28 2.27 2.07 2.13 2.09 153900.0 2.09
2020-08-27 2.32 1.9 1.91 2.12 278800.0 2.12
2020-08-26 2.28 1.8 2.28 1.8 324500.0 1.8
2020-08-25 2.47 2.22 2.41 2.27 111600.0 2.27
2020-08-24 2.5 2.3 2.44 2.35 143400.0 2.35
2020-08-21 2.65 2.31 2.51 2.44 316000.0 2.44
2020-08-20 2.52 2.05 2.17 2.51 554700.0 2.51
2020-08-19 2.68 1.67 1.69 2.45 2641400.0 2.45
2020-08-18 1.69 1.61 1.65 1.68 141900.0 1.68
2020-08-17 1.66 1.61 1.65 1.63 182900.0 1.63
2020-08-14 1.65 1.45 1.65 1.65 125100.0 1.65
2020-08-13 1.65 1.53 1.55 1.64 328300.0 1.64
2020-08-12 1.59 1.53 1.58 1.54 168500.0 1.54
2020-08-11 1.57 1.53 1.53 1.55 112800.0 1.55
2020-08-10 1.56 1.44 1.49 1.55 177300.0 1.55
2020-08-07 1.49 1.45 1.48 1.47 199000.0 1.47
2020-08-06 1.5 1.4 1.4 1.48 273200.0 1.48
2020-08-05 1.45 1.41 1.41 1.41 12500.0 1.41
2020-08-04 1.45 1.37 1.42 1.43 11200.0 1.43
2020-08-03 1.43 1.33 1.33 1.43 44600.0 1.43
2020-07-31 1.39 1.33 1.34 1.33 13800.0 1.33
2020-07-30 1.41 1.34 1.38 1.35 17200.0 1.35
2020-07-29 1.43 1.34 1.34 1.39 19500.0 1.39
2020-07-28 1.39 1.34 1.35 1.35 16600.0 1.35
2020-07-27 1.43 1.33 1.43 1.37 39100.0 1.37
2020-07-24 1.5 1.37 1.41 1.4 30400.0 1.4
2020-07-23 1.52 1.43 1.47 1.43 31000.0 1.43
2020-07-22 1.56 1.48 1.56 1.51 35300.0 1.51
2020-07-21 1.56 1.42 1.42 1.49 55600.0 1.49
2020-07-20 1.6 1.4 1.6 1.45 102400.0 1.45
2020-07-17 1.61 1.56 1.61 1.57 61600.0 1.57
2020-07-16 1.6 1.56 1.6 1.57 90000.0 1.57
2020-07-15 1.6 1.55 1.55 1.56 105000.0 1.56
2020-07-14 1.52 1.41 1.44 1.51 292800.0 1.51
2020-07-13 1.45 1.4 1.41 1.43 32700.0 1.43
2020-07-10 1.45 1.38 1.38 1.42 87600.0 1.42
2020-07-09 1.49 1.39 1.43 1.41 105900.0 1.41
2020-07-08 1.44 1.4 1.44 1.4 39600.0 1.4
2020-07-07 1.44 1.37 1.43 1.42 25100.0 1.42
2020-07-06 1.43 1.34 1.41 1.4 86700.0 1.4
2020-07-02 1.4 1.34 1.39 1.36 38400.0 1.36
2020-07-01 1.4 1.29 1.36 1.33 24900.0 1.33
2020-06-30 1.35 1.3 1.35 1.34 32500.0 1.34
2020-06-29 1.35 1.29 1.29 1.33 22300.0 1.33
2020-06-26 1.32 1.23 1.24 1.3 54200.0 1.3
2020-06-25 1.34 1.24 1.24 1.26 6100.0 1.26
2020-06-24 1.33 1.25 1.31 1.27 13700.0 1.27
2020-06-23 1.37 1.31 1.36 1.32 19200.0 1.32
2020-06-22 1.4 1.31 1.39 1.35 40200.0 1.35
2020-06-19 1.39 1.31 1.39 1.37 52500.0 1.37
2020-06-18 1.4 1.27 1.35 1.35 31400.0 1.35
2020-06-17 1.35 1.26 1.35 1.33 22200.0 1.33
2020-06-16 1.39 1.24 1.31 1.3 22700.0 1.3
2020-06-15 1.38 1.28 1.28 1.31 25100.0 1.31
2020-06-12 1.34 1.2 1.2 1.25 15800.0 1.25
2020-06-11 1.48 0.98 1.47 1.22 75900.0 1.22
2020-06-10 1.48 1.44 1.46 1.47 7400.0 1.47
2020-06-09 1.5 1.4 1.5 1.45 47700.0 1.45
2020-06-08 1.5 1.42 1.44 1.48 33000.0 1.48
2020-06-05 1.47 1.4 1.4 1.42 69500.0 1.42
2020-06-04 1.47 1.36 1.45 1.41 83400.0 1.41
2020-06-03 1.47 1.41 1.43 1.44 41800.0 1.44
2020-06-02 1.44 1.37 1.39 1.41 42800.0 1.41
2020-06-01 1.42 1.22 1.34 1.39 111100.0 1.39
2020-05-29 1.46 1.36 1.43 1.36 54400.0 1.36
2020-05-28 1.47 1.34 1.35 1.36 50500.0 1.36
2020-05-27 1.5 1.3 1.44 1.37 157900.0 1.37
2020-05-26 1.61 1.32 1.45 1.38 100300.0 1.38
2020-05-22 1.48 1.19 1.19 1.44 367000.0 1.44
2020-05-21 1.25 1.2 1.21 1.22 35700.0 1.22
2020-05-20 1.2 1.1 1.11 1.2 89100.0 1.2
2020-05-19 1.19 1.06 1.06 1.11 35700.0 1.11
2020-05-18 1.2 1.06 1.15 1.06 20900.0 1.06
2020-05-15 1.15 0.99 1.04 1.15 52600.0 1.15
2020-05-14 1.08 0.95 1.08 1.04 42600.0 1.04
2020-05-13 1.07 0.95 1.04 1.03 18800.0 1.03
2020-05-12 1.1 0.99 0.99 1.08 15200.0 1.08
2020-05-11 1.1 1.02 1.02 1.03 19000.0 1.03
2020-05-08 1.02 1.0 1.0 1.01 32300.0 1.01
2020-05-07 1.02 0.97 1.02 1.02 14100.0 1.02
2020-05-06 1.02 0.99 1.0 1.02 11800.0 1.02
2020-05-05 1.08 0.98 1.02 1.01 36300.0 1.01
2020-05-04 1.1 1.0 1.04 1.04 14200.0 1.04
2020-05-01 1.05 1.0 1.05 1.03 4800.0 1.03
2020-04-30 1.05 1.02 1.05 1.05 10800.0 1.05
2020-04-29 1.06 1.0 1.04 1.04 35200.0 1.04
2020-04-28 1.05 1.04 1.05 1.04 3900.0 1.04
2020-04-27 1.06 0.97 1.0 1.06 10200.0 1.06
2020-04-24 1.04 0.92 0.92 1.0 3300.0 1.0
2020-04-23 1.03 0.98 1.02 1.03 3400.0 1.03
2020-04-22 1.03 0.98 1.02 1.0 12400.0 1.0
2020-04-21 1.04 0.96 1.04 0.98 7100.0 0.98
2020-04-20 1.05 1.02 1.02 1.03 9900.0 1.03
2020-04-17 1.04 0.96 0.96 1.0 13700.0 1.0
2020-04-16 1.05 0.92 1.0 0.99 19700.0 0.99
2020-04-15 1.0 0.91 0.95 0.98 2100.0 0.98
2020-04-14 0.94 0.88 0.88 0.9 12200.0 0.9
2020-04-13 0.89 0.8 0.86 0.86 3900.0 0.86
2020-04-09 0.88 0.82 0.84 0.88 25500.0 0.88
2020-04-08 0.84 0.79 0.81 0.79 4700.0 0.79
2020-04-07 0.84 0.81 0.84 0.81 1300.0 0.81
2020-04-06 0.84 0.8 0.8 0.81 25100.0 0.81
2020-04-03 0.84 0.75 0.84 0.8 8900.0 0.8
2020-04-02 0.84 0.78 0.78 0.84 17500.0 0.84
2020-04-01 0.84 0.78 0.83 0.78 6500.0 0.78
2020-03-31 0.84 0.78 0.84 0.8 4000.0 0.8
2020-03-30 0.86 0.78 0.8 0.84 4100.0 0.84
2020-03-27 0.85 0.78 0.81 0.82 12700.0 0.82
2020-03-26 0.88 0.8 0.88 0.85 16500.0 0.85
2020-03-25 0.88 0.84 0.87 0.88 6900.0 0.88
2020-03-24 0.88 0.79 0.79 0.83 9300.0 0.83
2020-03-23 0.82 0.75 0.82 0.79 16600.0 0.79
2020-03-20 0.81 0.8 0.8 0.81 17200.0 0.81
2020-03-19 0.83 0.75 0.8 0.83 20000.0 0.83
2020-03-18 1.0 0.81 1.0 0.85 21400.0 0.85
2020-03-17 1.05 1.0 1.04 1.01 10500.0 1.01
2020-03-16 1.05 1.0 1.0 1.04 72200.0 1.04
2020-03-13 1.1 1.0 1.0 1.07 42100.0 1.07
2020-03-12 1.1 0.98 1.1 1.09 4500.0 1.09
2020-03-11 1.11 1.05 1.11 1.05 2500.0 1.05
2020-03-10 1.12 1.05 1.07 1.05 3700.0 1.05
2020-03-09 1.16 1.09 1.16 1.1 28900.0 1.1
2020-03-06 1.21 1.11 1.11 1.15 54700.0 1.15
2020-03-05 1.17 1.12 1.12 1.12 13700.0 1.12
2020-03-04 1.2 1.18 1.18 1.18 16400.0 1.18
2020-03-03 1.18 1.15 1.15 1.18 7200.0 1.18
2020-03-02 1.16 1.12 1.14 1.15 41200.0 1.15
2020-02-28 1.16 1.15 1.16 1.15 2300.0 1.15
2020-02-27 1.18 1.15 1.17 1.17 34600.0 1.17
2020-02-26 1.18 1.13 1.13 1.15 7900.0 1.15
2020-02-25 1.19 1.12 1.12 1.18 2500.0 1.18
2020-02-24 1.19 1.11 1.14 1.19 61100.0 1.19
2020-02-21 1.18 1.14 1.18 1.14 12400.0 1.14
2020-02-20 1.21 1.16 1.16 1.2 8000.0 1.2
2020-02-19 1.2 1.16 1.16 1.18 5300.0 1.18
2020-02-18 1.17 1.1 1.1 1.17 31800.0 1.17