Innodata Inc. (INOD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.65 | 6.89 | 6.60 | 6.72 | 6.72 | 250,248 |
| 02 may 2024 | 6.12 | 6.54 | 6.04 | 6.48 | 6.48 | 206,400 |
| 01 may 2024 | 5.86 | 6.25 | 5.86 | 6.01 | 6.01 | 178,600 |
| 30 abr 2024 | 5.97 | 6.00 | 5.80 | 5.84 | 5.84 | 216,600 |
| 29 abr 2024 | 5.95 | 6.29 | 5.94 | 6.03 | 6.03 | 467,300 |
| 26 abr 2024 | 5.71 | 6.00 | 5.68 | 5.92 | 5.92 | 338,900 |
| 25 abr 2024 | 6.16 | 6.22 | 5.50 | 5.69 | 5.69 | 627,900 |
| 24 abr 2024 | 5.92 | 6.92 | 5.80 | 6.33 | 6.33 | 601,100 |
| 23 abr 2024 | 5.70 | 5.98 | 5.68 | 5.74 | 5.74 | 176,400 |
| 22 abr 2024 | 5.84 | 5.92 | 5.46 | 5.69 | 5.69 | 310,900 |
| 19 abr 2024 | 5.81 | 5.93 | 5.68 | 5.80 | 5.80 | 257,900 |
| 18 abr 2024 | 5.93 | 5.97 | 5.62 | 5.86 | 5.86 | 220,500 |
| 17 abr 2024 | 6.05 | 6.15 | 5.88 | 5.91 | 5.91 | 239,100 |
| 16 abr 2024 | 6.10 | 6.16 | 5.95 | 5.99 | 5.99 | 230,600 |
| 15 abr 2024 | 6.33 | 6.35 | 6.15 | 6.16 | 6.16 | 206,400 |
| 12 abr 2024 | 6.35 | 6.49 | 6.19 | 6.33 | 6.33 | 158,700 |
| 11 abr 2024 | 6.30 | 6.54 | 6.24 | 6.46 | 6.46 | 139,600 |
| 10 abr 2024 | 6.50 | 6.60 | 6.22 | 6.28 | 6.28 | 265,400 |
| 09 abr 2024 | 6.76 | 6.82 | 6.60 | 6.76 | 6.76 | 131,400 |
| 08 abr 2024 | 6.89 | 7.06 | 6.65 | 6.71 | 6.71 | 207,300 |
| 05 abr 2024 | 6.87 | 7.18 | 6.79 | 6.86 | 6.86 | 302,400 |
| 04 abr 2024 | 7.26 | 7.56 | 6.90 | 6.94 | 6.94 | 458,700 |
| 03 abr 2024 | 6.70 | 7.34 | 6.68 | 7.12 | 7.12 | 310,400 |
| 02 abr 2024 | 6.60 | 6.85 | 6.40 | 6.76 | 6.76 | 230,900 |
| 01 abr 2024 | 6.60 | 6.81 | 6.40 | 6.75 | 6.75 | 263,700 |
| 28 mar 2024 | 6.46 | 6.74 | 6.38 | 6.60 | 6.60 | 208,900 |
| 27 mar 2024 | 6.02 | 6.47 | 6.01 | 6.47 | 6.47 | 185,000 |
| 26 mar 2024 | 6.07 | 6.22 | 5.89 | 6.00 | 6.00 | 248,700 |
| 25 mar 2024 | 6.35 | 6.39 | 6.02 | 6.04 | 6.04 | 311,500 |
| 22 mar 2024 | 6.49 | 6.53 | 6.26 | 6.29 | 6.29 | 232,900 |
| 21 mar 2024 | 6.57 | 6.81 | 6.46 | 6.50 | 6.50 | 218,700 |
| 20 mar 2024 | 6.31 | 6.60 | 6.22 | 6.56 | 6.56 | 204,700 |
| 19 mar 2024 | 6.32 | 6.43 | 6.13 | 6.34 | 6.34 | 247,400 |
| 18 mar 2024 | 6.35 | 6.43 | 6.08 | 6.38 | 6.38 | 250,900 |
| 15 mar 2024 | 6.20 | 6.45 | 6.15 | 6.30 | 6.30 | 288,300 |
| 14 mar 2024 | 6.44 | 6.67 | 6.18 | 6.21 | 6.21 | 426,300 |
| 13 mar 2024 | 6.30 | 6.78 | 6.17 | 6.48 | 6.48 | 612,900 |
| 12 mar 2024 | 7.13 | 7.14 | 5.93 | 5.99 | 5.99 | 991,900 |
| 11 mar 2024 | 7.13 | 7.21 | 7.01 | 7.15 | 7.15 | 193,000 |
| 08 mar 2024 | 7.39 | 7.62 | 7.14 | 7.18 | 7.18 | 295,300 |
| 07 mar 2024 | 7.50 | 7.54 | 7.13 | 7.36 | 7.36 | 380,100 |
| 06 mar 2024 | 7.24 | 7.74 | 7.00 | 7.42 | 7.42 | 534,200 |
| 05 mar 2024 | 7.17 | 7.28 | 6.93 | 7.14 | 7.14 | 394,600 |
| 04 mar 2024 | 7.40 | 7.50 | 7.07 | 7.29 | 7.29 | 512,500 |
| 01 mar 2024 | 7.42 | 7.53 | 7.19 | 7.37 | 7.37 | 324,800 |
| 29 feb 2024 | 7.55 | 7.70 | 7.33 | 7.40 | 7.40 | 371,500 |
| 28 feb 2024 | 7.47 | 7.68 | 7.17 | 7.41 | 7.41 | 552,400 |
| 27 feb 2024 | 6.96 | 7.89 | 6.92 | 7.55 | 7.55 | 773,400 |
| 26 feb 2024 | 7.11 | 7.40 | 6.78 | 7.08 | 7.08 | 1,139,100 |
| 23 feb 2024 | 9.40 | 9.40 | 6.85 | 7.07 | 7.07 | 2,016,300 |
| 22 feb 2024 | 8.64 | 9.15 | 8.40 | 8.48 | 8.48 | 879,800 |
| 21 feb 2024 | 8.67 | 8.79 | 8.35 | 8.50 | 8.50 | 564,800 |
| 20 feb 2024 | 7.97 | 8.76 | 7.72 | 8.74 | 8.74 | 722,600 |
| 16 feb 2024 | 8.75 | 8.75 | 7.08 | 8.19 | 8.19 | 2,164,000 |
| 15 feb 2024 | 12.36 | 12.48 | 8.45 | 8.52 | 8.52 | 3,229,600 |
| 14 feb 2024 | 11.29 | 12.39 | 11.26 | 12.26 | 12.26 | 593,400 |
| 13 feb 2024 | 11.10 | 11.14 | 10.66 | 10.88 | 10.88 | 620,300 |
| 12 feb 2024 | 11.64 | 12.17 | 11.42 | 11.62 | 11.62 | 347,800 |
| 09 feb 2024 | 11.49 | 11.89 | 11.20 | 11.63 | 11.63 | 425,000 |
| 08 feb 2024 | 10.55 | 11.32 | 10.35 | 11.31 | 11.31 | 322,800 |
| 07 feb 2024 | 10.77 | 10.77 | 10.39 | 10.49 | 10.49 | 258,200 |
| 06 feb 2024 | 10.23 | 10.73 | 10.05 | 10.71 | 10.71 | 249,700 |
| 05 feb 2024 | 10.58 | 10.60 | 10.02 | 10.22 | 10.22 | 306,800 |
| 02 feb 2024 | 10.70 | 10.78 | 10.37 | 10.72 | 10.72 | 267,200 |
| 01 feb 2024 | 10.57 | 11.18 | 10.38 | 10.80 | 10.80 | 389,100 |
| 31 ene 2024 | 10.80 | 10.91 | 10.32 | 10.37 | 10.37 | 352,400 |
| 30 ene 2024 | 11.13 | 11.28 | 10.66 | 10.85 | 10.85 | 515,100 |
| 29 ene 2024 | 10.07 | 10.92 | 9.82 | 10.80 | 10.80 | 602,700 |
| 26 ene 2024 | 10.60 | 10.81 | 9.96 | 10.15 | 10.15 | 258,900 |
| 25 ene 2024 | 10.65 | 10.74 | 10.08 | 10.29 | 10.29 | 344,400 |
| 24 ene 2024 | 10.50 | 11.12 | 10.31 | 10.47 | 10.47 | 703,400 |
| 23 ene 2024 | 10.23 | 10.57 | 10.00 | 10.28 | 10.28 | 936,800 |
| 22 ene 2024 | 8.90 | 10.14 | 8.81 | 10.02 | 10.02 | 1,020,500 |
| 19 ene 2024 | 8.29 | 8.66 | 8.04 | 8.66 | 8.66 | 596,800 |
| 18 ene 2024 | 7.71 | 8.58 | 7.61 | 8.21 | 8.21 | 1,184,600 |
| 17 ene 2024 | 7.43 | 7.76 | 7.40 | 7.61 | 7.61 | 224,800 |
| 16 ene 2024 | 7.66 | 7.69 | 7.42 | 7.62 | 7.62 | 359,900 |
| 12 ene 2024 | 7.63 | 7.91 | 7.58 | 7.65 | 7.65 | 215,800 |
| 11 ene 2024 | 7.53 | 7.61 | 7.31 | 7.55 | 7.55 | 187,300 |
| 10 ene 2024 | 7.50 | 7.58 | 7.30 | 7.53 | 7.53 | 242,800 |
| 09 ene 2024 | 7.54 | 7.83 | 7.41 | 7.54 | 7.54 | 235,100 |
| 08 ene 2024 | 7.58 | 7.81 | 7.51 | 7.72 | 7.72 | 212,200 |
| 05 ene 2024 | 7.62 | 7.78 | 7.55 | 7.58 | 7.58 | 207,100 |
| 04 ene 2024 | 7.70 | 7.91 | 7.59 | 7.67 | 7.67 | 236,000 |
| 03 ene 2024 | 7.63 | 8.09 | 7.30 | 7.71 | 7.71 | 415,300 |
| 02 ene 2024 | 8.00 | 8.02 | 7.65 | 7.79 | 7.79 | 368,900 |
| 29 dic 2023 | 8.46 | 8.54 | 8.09 | 8.14 | 8.14 | 300,800 |
| 28 dic 2023 | 8.54 | 8.67 | 8.38 | 8.48 | 8.48 | 151,900 |
| 27 dic 2023 | 8.54 | 8.63 | 8.41 | 8.59 | 8.59 | 178,900 |
| 26 dic 2023 | 8.60 | 8.67 | 8.46 | 8.58 | 8.58 | 164,900 |
| 22 dic 2023 | 8.56 | 8.86 | 8.52 | 8.58 | 8.58 | 248,000 |
| 21 dic 2023 | 8.34 | 8.62 | 8.32 | 8.55 | 8.55 | 240,900 |
| 20 dic 2023 | 8.74 | 8.76 | 8.23 | 8.25 | 8.25 | 299,200 |
| 19 dic 2023 | 8.54 | 8.86 | 8.54 | 8.78 | 8.78 | 243,000 |
| 18 dic 2023 | 8.52 | 8.66 | 8.17 | 8.45 | 8.45 | 389,400 |
| 15 dic 2023 | 9.17 | 9.22 | 8.25 | 8.52 | 8.52 | 624,700 |
| 14 dic 2023 | 9.24 | 9.29 | 8.92 | 9.01 | 9.01 | 482,800 |
| 13 dic 2023 | 8.39 | 8.91 | 8.11 | 8.89 | 8.89 | 316,500 |
| 12 dic 2023 | 8.44 | 8.55 | 8.15 | 8.33 | 8.33 | 365,600 |
| 11 dic 2023 | 8.24 | 8.56 | 8.10 | 8.43 | 8.43 | 356,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.