$8.38 +0.19 (%) InnerWorkings Inc - NASDAQ

May. 24, 2016 | 09:33 AM

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
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
5/3/20168.168.297.988.1258,602
5/2/20168.228.318.118.2598,469
4/29/20168.218.408.078.1773,185
4/28/20168.508.638.258.2678,341
4/27/20168.398.628.338.4996,597
4/26/20168.268.488.128.40105,770
4/25/20168.238.338.168.28103,933
4/22/20168.318.468.258.2775,861
4/21/20168.278.388.268.34163,099
4/20/20168.298.408.208.2582,426
4/19/20168.278.388.278.3260,991
4/18/20168.128.338.108.28107,111
4/15/20168.148.288.098.1870,162
4/14/20168.158.288.118.1981,611
4/13/20168.058.177.918.17106,376
4/12/20167.938.117.858.0365,933
4/11/20168.028.407.907.93116,671
4/8/20168.058.057.838.0093,382
4/7/20168.018.117.968.01176,848
4/6/20167.998.147.748.0891,970
4/5/20168.088.147.948.00235,293
4/4/20168.068.178.008.08291,856
4/1/20167.888.047.738.02167,526
3/31/20167.828.027.787.95198,905
3/30/20167.697.857.597.81165,127
3/29/20167.397.867.307.69217,162
3/28/20167.547.607.257.40122,695
3/24/20167.347.597.287.53250,835
3/23/20167.427.477.237.35149,466
3/22/20167.587.657.387.41138,838
3/21/20167.607.827.487.59201,438
3/18/20167.607.727.527.61244,772
3/17/20167.437.617.397.56146,042
3/16/20167.287.547.217.45122,966
3/15/20167.307.406.847.30121,712
3/14/20167.507.507.337.35146,157
3/11/20167.437.517.257.50162,761
3/10/20167.387.527.247.38226,953
3/9/20167.277.437.257.37205,632
3/8/20167.357.477.207.27262,036
3/7/20167.007.416.987.39245,130
3/4/20166.647.026.577.00666,048
3/3/20166.836.836.586.61524,816
3/2/20166.876.916.796.88142,426
3/1/20166.906.906.836.89242,475
2/29/20166.906.906.866.88226,595
2/26/20166.987.076.676.97170,603
2/25/20166.997.126.956.96194,831
2/24/20167.117.296.996.99267,321
2/23/20167.057.216.857.18226,426
2/22/20167.017.107.017.08273,156
2/19/20166.957.366.787.01334,405
2/18/20166.526.686.396.53229,424
2/17/20166.606.806.506.54219,374
2/16/20166.546.656.476.59123,555
2/12/20166.476.536.406.4796,015
2/11/20166.456.736.316.4269,877
2/10/20166.736.816.536.5374,101
2/9/20166.736.946.656.6892,610
2/8/20166.556.846.506.82106,288
2/5/20166.816.826.556.63146,086
2/4/20166.806.926.746.8558,673
2/3/20167.057.086.816.82122,084
2/2/20166.927.136.856.99345,420
2/1/20166.977.126.436.98118,299
1/29/20166.807.066.567.06164,182
1/28/20166.806.936.346.80172,471
1/27/20166.806.966.066.7472,959
1/26/20166.646.856.596.84192,852
1/25/20166.696.706.526.57232,097
1/22/20166.736.866.266.71119,421
1/21/20166.746.896.606.67150,114
1/20/20166.526.796.446.72328,284
1/19/20166.906.926.406.59314,795
1/15/20166.666.876.656.83182,737
1/14/20166.816.956.756.85208,605
1/13/20167.027.126.746.83195,860
1/12/20166.987.106.877.00188,452
1/11/20166.777.136.776.98306,835
1/8/20166.937.006.776.81133,835
1/7/20166.927.156.886.93174,730
1/6/20167.047.187.027.06122,924
1/5/20167.167.656.927.13430,525
1/4/20167.417.547.077.12163,605
12/31/20157.607.927.497.5087,353
12/30/20157.537.717.507.6163,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center