$9.24 +0.04 (%) InnerWorkings Inc - NASDAQ

Dec. 5, 2016 | 03:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INWK historical data

Date Open High Low Close Volume
12/2/20169.019.218.849.20191,575
12/1/20169.309.438.898.95255,142
11/30/20169.509.559.229.25124,471
11/29/20169.609.689.409.4681,360
11/28/20169.879.889.539.56182,941
11/25/20169.949.979.749.8965,721
11/23/20169.749.979.659.95126,337
11/22/20169.559.789.489.77146,863
11/21/20169.459.589.419.56128,242
11/18/20169.329.469.219.45189,865
11/17/20169.249.399.209.28139,301
11/16/20168.959.218.929.20295,892
11/15/20168.929.028.898.9699,448
11/14/20169.309.308.969.03219,190
11/11/20168.949.318.169.27322,728
11/10/20169.039.188.848.91244,912
11/9/20168.618.988.078.89355,128
11/8/20168.488.578.418.52104,752
11/7/20168.468.598.428.47115,955
11/4/20168.408.448.288.32144,073
11/3/20168.588.588.288.34128,572
11/2/20168.768.768.488.53107,908
11/1/20168.788.978.638.73165,293
10/31/20168.618.818.598.81167,851
10/28/20168.508.988.508.6098,018
10/27/20168.888.888.488.53162,471
10/26/20168.918.978.848.8587,030
10/25/20169.079.078.888.95141,817
10/24/20168.999.128.969.08229,307
10/21/20169.099.218.908.98121,905
10/20/20169.049.208.969.19148,386
10/19/20169.019.138.959.06119,699
10/18/20169.049.088.979.0298,055
10/17/20168.919.028.878.93136,812
10/14/20168.838.968.748.88131,050
10/13/20168.878.878.708.84144,764
10/12/20168.808.948.788.8788,087
10/11/20168.978.978.788.8194,666
10/10/20168.909.028.908.95188,775
10/7/20168.979.088.818.89161,224
10/6/20169.129.128.909.00221,103
10/5/20169.249.249.029.07120,721
10/4/20169.249.369.159.18174,387
10/3/20169.429.429.189.25167,323
9/30/20169.409.528.979.42289,874
9/29/20169.409.419.229.33273,039
9/28/20169.089.409.039.38374,062
9/27/20168.969.128.959.03324,611
9/26/20168.788.998.758.93208,396
9/23/20168.938.968.808.91223,470
9/22/20168.638.988.588.97348,077
9/21/20168.478.618.478.60246,368
9/20/20168.648.668.388.44280,420
9/19/20168.598.658.488.60180,275
9/16/20168.448.598.398.54455,450
9/15/20168.358.508.268.45330,522
9/14/20168.358.378.208.29352,440
9/13/20168.318.408.118.28246,916
9/12/20168.148.448.148.39475,644
9/9/20168.098.488.098.151,057,727
9/8/20168.888.958.218.258,177,800
9/7/20169.389.398.908.92189,278
9/6/20169.059.398.969.37146,859
9/2/20169.009.218.929.06121,364
9/1/20168.859.008.758.99413,680
8/31/20168.938.958.808.87171,608
8/30/20168.778.988.778.9187,993
8/29/20168.999.008.778.82167,189
8/26/20169.099.158.898.97143,247
8/25/20168.929.228.929.12143,996
8/24/20169.219.218.938.98322,847
8/23/20168.869.288.869.20205,593
8/22/20168.869.048.548.91105,011
8/19/20169.039.258.878.94147,996
8/18/20169.299.319.009.03149,869
8/17/20169.239.459.169.24147,330
8/16/20168.6510.088.559.27863,598
8/15/20168.458.588.118.4658,984
8/12/20168.498.588.368.4544,664
8/11/20168.498.588.428.4944,732
8/10/20168.488.528.368.4464,323
8/9/20168.328.558.328.4856,016
8/8/20168.288.348.128.3345,862
8/5/20168.208.338.168.28120,544
8/4/20168.338.338.128.1648,869
8/3/20168.338.358.258.3255,764
8/2/20168.598.658.288.3359,248
8/1/20168.558.908.478.59153,083
7/29/20168.558.638.378.5180,420
7/28/20168.538.608.348.59101,322
7/27/20168.498.778.368.56183,720
7/26/20168.588.738.408.4879,713
7/25/20168.508.728.508.5858,358
7/22/20168.588.868.578.6462,059
7/21/20168.728.748.558.6575,396
7/20/20168.758.788.648.7483,887
7/19/20168.908.978.718.7460,442
7/18/20168.898.998.858.9059,061
7/15/20168.978.978.648.88143,072
7/14/20169.059.148.898.90116,748
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center