$8.91 -0.06 (%) InnerWorkings Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INWK historical data

Date Open High Low Close Volume
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
7/13/20168.869.028.729.0192,508
7/12/20168.939.098.778.79226,820
7/11/20168.858.898.778.86182,309
7/8/20168.718.898.648.80214,707
7/7/20168.768.818.508.62125,036
7/6/20168.418.728.418.70103,363
7/5/20168.378.528.088.47142,109
7/1/20168.288.428.278.4180,274
6/30/20168.088.288.038.2799,762
6/29/20167.878.107.798.09132,237
6/28/20167.828.397.757.79199,652
6/27/20167.898.157.597.77154,921
6/24/20168.118.177.877.95929,256
6/23/20168.328.398.258.29126,039
6/22/20168.348.418.228.23101,396
6/21/20168.408.418.198.35115,798
6/20/20168.258.538.258.4196,099
6/17/20168.188.248.058.19287,860
6/16/20168.198.228.018.2160,192
6/15/20168.188.338.058.25111,807
6/14/20168.148.248.068.1789,821
6/13/20168.248.348.088.1795,149
6/10/20168.408.548.268.30135,034
6/9/20168.398.578.298.47136,323
6/8/20168.368.508.168.41210,590
6/7/20168.418.498.358.37121,919
6/6/20168.448.588.368.45218,304
6/3/20168.528.568.368.45148,171
6/2/20168.368.648.308.53257,960
6/1/20168.568.748.288.35388,499
5/31/20168.828.828.548.62226,680
5/27/20168.578.878.378.77276,831
5/26/20168.238.568.118.5588,296
5/25/20168.468.598.228.24136,958
5/24/20168.228.638.218.47110,472
5/23/20168.108.258.078.19149,413
5/20/20168.108.197.988.08162,938
5/19/20168.228.368.058.10147,131
5/18/20167.958.327.638.29222,980
5/17/20168.128.127.907.96154,856
5/16/20168.088.257.928.1594,833
5/13/20168.118.298.048.0894,238
5/12/20168.398.448.118.1174,241
5/11/20168.558.678.368.37114,170
5/10/20168.588.588.218.57214,960
5/9/20168.008.147.998.0867,434
5/6/20167.898.067.898.0341,538
5/5/20168.248.457.897.95142,286
5/4/20168.078.268.058.1964,738
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center