$8.88 +0.06 (%) InnerWorkings Inc - NASDAQ

Oct. 30, 2014 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INWK historical data

Date Open High Low Close Volume
10/29/20148.908.998.728.82114,925
10/28/20148.678.908.648.88110,826
10/27/20148.658.778.588.6663,421
10/24/20148.548.708.468.69362,324
10/23/20148.598.838.518.5782,829
10/22/20148.728.788.468.4986,499
10/21/20148.468.828.428.72104,171
10/20/20148.238.478.208.44128,000
10/17/20148.548.708.228.32178,131
10/16/20147.878.477.878.40428,056
10/15/20147.878.057.807.96227,180
10/14/20147.908.187.878.00189,692
10/13/20147.907.967.757.80260,900
10/10/20147.898.147.837.88272,956
10/9/20148.148.177.867.93169,034
10/8/20147.938.207.858.17125,268
10/7/20147.918.017.847.92184,463
10/6/20147.968.207.908.01226,743
10/3/20148.078.177.817.96105,438
10/2/20147.868.057.867.97106,915
10/1/20148.078.127.867.87215,898
9/30/20148.278.318.068.09303,243
9/29/20148.228.488.158.31299,386
9/26/20148.168.338.008.31173,430
9/25/20148.208.247.958.16180,357
9/24/20148.228.328.128.20137,793
9/23/20148.228.278.158.17154,408
9/22/20148.338.338.138.27278,592
9/19/20148.568.658.068.42326,833
9/18/20148.508.568.428.5367,190
9/17/20148.758.788.458.4973,158
9/16/20148.358.868.288.76231,413
9/15/20148.278.468.128.40134,366
9/12/20148.338.398.238.30142,119
9/11/20148.168.368.168.30167,307
9/10/20148.198.328.128.2348,083
9/9/20148.408.408.158.2076,355
9/8/20148.398.438.058.4168,817
9/5/20148.488.598.338.3886,837
9/4/20148.508.678.508.5391,868
9/3/20148.708.738.458.4889,970
9/2/20148.708.718.528.70102,241
8/29/20148.508.678.448.6751,593
8/28/20148.678.708.478.4882,933
8/27/20148.708.708.528.6864,544
8/26/20148.628.748.548.72109,342
8/25/20148.548.718.528.6147,174
8/22/20148.568.578.428.51139,719
8/21/20148.518.638.258.5656,507
8/20/20148.688.688.518.5278,527
8/19/20148.758.818.688.7290,754
8/18/20148.738.808.508.7694,723
8/15/20148.868.888.498.63105,928
8/14/20148.698.808.548.7595,052
8/13/20148.748.768.618.7086,407
8/12/20148.908.908.618.72116,360
8/11/20148.778.938.638.92251,333
8/8/20148.768.888.638.71286,096
8/7/20148.808.968.688.77333,870
8/6/20148.278.878.278.67653,961
8/5/20148.258.468.138.3674,422
8/4/20148.298.338.148.29168,228
8/1/20148.198.318.158.26167,835
7/31/20148.208.388.138.15339,818
7/30/20148.388.498.298.30123,011
7/29/20148.308.478.228.32118,421
7/28/20148.278.408.188.25124,038
7/25/20148.198.298.128.22130,910
7/24/20148.328.468.258.29108,661
7/23/20148.448.468.268.2896,397
7/22/20148.298.628.198.43228,290
7/21/20148.088.097.977.99142,322
7/18/20147.968.217.968.16129,487
7/17/20148.118.177.808.02244,632
7/16/20148.238.258.128.17162,483
7/15/20148.108.198.018.18202,911
7/14/20148.218.268.108.13146,289
7/11/20148.288.288.098.09119,070
7/10/20148.108.408.108.24159,046
7/9/20148.228.398.148.33123,011
7/8/20148.258.368.068.17145,341
7/7/20148.348.518.218.25182,743
7/3/20148.308.448.158.39163,378
7/2/20148.408.578.228.29189,286
7/1/20148.558.638.408.42362,972
6/30/20148.378.608.238.50374,404
6/27/20148.078.468.078.462,346,415
6/26/20148.018.207.788.19255,152
6/25/20147.778.157.777.99454,201
6/24/20147.298.107.237.83739,652
6/23/20147.147.167.007.07196,203
6/20/20147.147.186.977.15631,134
6/19/20147.137.197.067.07191,406
6/18/20147.037.126.907.10263,173
6/17/20147.057.177.007.03255,913
6/16/20147.137.147.037.05142,200
6/13/20147.237.377.107.18226,361
6/12/20147.377.397.127.18151,611
6/11/20147.387.517.307.41125,139
6/10/20147.637.727.417.44116,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center