NasdaqGM - Delayed Quote • USD
Innodata Inc. (INOD)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:39 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.70 | 5.98 | 5.68 | 5.74 | 5.74 | 176,400 |
| Apr 22, 2024 | 5.84 | 5.92 | 5.46 | 5.69 | 5.69 | 310,900 |
| Apr 19, 2024 | 5.81 | 5.93 | 5.68 | 5.80 | 5.80 | 257,900 |
| Apr 18, 2024 | 5.93 | 5.97 | 5.62 | 5.86 | 5.86 | 220,500 |
| Apr 17, 2024 | 6.05 | 6.15 | 5.88 | 5.91 | 5.91 | 239,100 |
| Apr 16, 2024 | 6.10 | 6.16 | 5.95 | 5.99 | 5.99 | 230,600 |
| Apr 15, 2024 | 6.33 | 6.35 | 6.15 | 6.16 | 6.16 | 206,400 |
| Apr 12, 2024 | 6.35 | 6.49 | 6.19 | 6.33 | 6.33 | 158,700 |
| Apr 11, 2024 | 6.30 | 6.54 | 6.24 | 6.46 | 6.46 | 139,600 |
| Apr 10, 2024 | 6.50 | 6.60 | 6.22 | 6.28 | 6.28 | 265,400 |
| Apr 9, 2024 | 6.76 | 6.82 | 6.60 | 6.76 | 6.76 | 131,400 |
| Apr 8, 2024 | 6.89 | 7.06 | 6.65 | 6.71 | 6.71 | 207,300 |
| Apr 5, 2024 | 6.87 | 7.18 | 6.79 | 6.86 | 6.86 | 302,400 |
| Apr 4, 2024 | 7.26 | 7.56 | 6.90 | 6.94 | 6.94 | 458,700 |
| Apr 3, 2024 | 6.70 | 7.34 | 6.68 | 7.12 | 7.12 | 310,400 |
| Apr 2, 2024 | 6.60 | 6.85 | 6.40 | 6.76 | 6.76 | 230,900 |
| Apr 1, 2024 | 6.60 | 6.81 | 6.40 | 6.75 | 6.75 | 263,700 |
| Mar 28, 2024 | 6.46 | 6.74 | 6.38 | 6.60 | 6.60 | 208,900 |
| Mar 27, 2024 | 6.02 | 6.47 | 6.01 | 6.47 | 6.47 | 185,000 |
| Mar 26, 2024 | 6.07 | 6.22 | 5.89 | 6.00 | 6.00 | 248,700 |
| Mar 25, 2024 | 6.35 | 6.39 | 6.02 | 6.04 | 6.04 | 311,500 |
| Mar 22, 2024 | 6.49 | 6.53 | 6.26 | 6.29 | 6.29 | 232,900 |
| Mar 21, 2024 | 6.57 | 6.81 | 6.46 | 6.50 | 6.50 | 218,700 |
| Mar 20, 2024 | 6.31 | 6.60 | 6.22 | 6.56 | 6.56 | 204,700 |
| Mar 19, 2024 | 6.32 | 6.43 | 6.13 | 6.34 | 6.34 | 247,400 |
| Mar 18, 2024 | 6.35 | 6.43 | 6.08 | 6.38 | 6.38 | 250,900 |
| Mar 15, 2024 | 6.20 | 6.45 | 6.15 | 6.30 | 6.30 | 288,300 |
| Mar 14, 2024 | 6.44 | 6.67 | 6.18 | 6.21 | 6.21 | 426,300 |
| Mar 13, 2024 | 6.30 | 6.78 | 6.17 | 6.48 | 6.48 | 612,900 |
| Mar 12, 2024 | 7.13 | 7.14 | 5.93 | 5.99 | 5.99 | 991,900 |
| Mar 11, 2024 | 7.13 | 7.21 | 7.01 | 7.15 | 7.15 | 193,000 |
| Mar 8, 2024 | 7.39 | 7.62 | 7.14 | 7.18 | 7.18 | 295,300 |
| Mar 7, 2024 | 7.50 | 7.54 | 7.13 | 7.36 | 7.36 | 380,100 |
| Mar 6, 2024 | 7.24 | 7.74 | 7.00 | 7.42 | 7.42 | 534,200 |
| Mar 5, 2024 | 7.17 | 7.28 | 6.93 | 7.14 | 7.14 | 394,600 |
| Mar 4, 2024 | 7.40 | 7.50 | 7.07 | 7.29 | 7.29 | 512,500 |
| Mar 1, 2024 | 7.42 | 7.53 | 7.19 | 7.37 | 7.37 | 324,800 |
| Feb 29, 2024 | 7.55 | 7.70 | 7.33 | 7.40 | 7.40 | 371,500 |
| Feb 28, 2024 | 7.47 | 7.68 | 7.17 | 7.41 | 7.41 | 552,400 |
| Feb 27, 2024 | 6.96 | 7.89 | 6.92 | 7.55 | 7.55 | 773,400 |
| Feb 26, 2024 | 7.11 | 7.40 | 6.78 | 7.08 | 7.08 | 1,139,100 |
| Feb 23, 2024 | 9.40 | 9.40 | 6.85 | 7.07 | 7.07 | 2,016,300 |
| Feb 22, 2024 | 8.64 | 9.15 | 8.40 | 8.48 | 8.48 | 879,800 |
| Feb 21, 2024 | 8.67 | 8.79 | 8.35 | 8.50 | 8.50 | 564,800 |
| Feb 20, 2024 | 7.97 | 8.76 | 7.72 | 8.74 | 8.74 | 722,600 |
| Feb 16, 2024 | 8.75 | 8.75 | 7.08 | 8.19 | 8.19 | 2,164,000 |
| Feb 15, 2024 | 12.36 | 12.48 | 8.45 | 8.52 | 8.52 | 3,229,600 |
| Feb 14, 2024 | 11.29 | 12.39 | 11.26 | 12.26 | 12.26 | 593,400 |
| Feb 13, 2024 | 11.10 | 11.14 | 10.66 | 10.88 | 10.88 | 620,300 |
| Feb 12, 2024 | 11.64 | 12.17 | 11.42 | 11.62 | 11.62 | 347,800 |
| Feb 9, 2024 | 11.49 | 11.89 | 11.20 | 11.63 | 11.63 | 425,000 |
| Feb 8, 2024 | 10.55 | 11.32 | 10.35 | 11.31 | 11.31 | 322,800 |
| Feb 7, 2024 | 10.77 | 10.77 | 10.39 | 10.49 | 10.49 | 258,200 |
| Feb 6, 2024 | 10.23 | 10.73 | 10.05 | 10.71 | 10.71 | 249,700 |
| Feb 5, 2024 | 10.58 | 10.60 | 10.02 | 10.22 | 10.22 | 306,800 |
| Feb 2, 2024 | 10.70 | 10.78 | 10.37 | 10.72 | 10.72 | 267,200 |
| Feb 1, 2024 | 10.57 | 11.18 | 10.38 | 10.80 | 10.80 | 389,100 |
| Jan 31, 2024 | 10.80 | 10.91 | 10.32 | 10.37 | 10.37 | 352,400 |
| Jan 30, 2024 | 11.13 | 11.28 | 10.66 | 10.85 | 10.85 | 515,100 |
| Jan 29, 2024 | 10.07 | 10.92 | 9.82 | 10.80 | 10.80 | 602,700 |
| Jan 26, 2024 | 10.60 | 10.81 | 9.96 | 10.15 | 10.15 | 258,900 |
| Jan 25, 2024 | 10.65 | 10.74 | 10.08 | 10.29 | 10.29 | 344,400 |
| Jan 24, 2024 | 10.50 | 11.12 | 10.31 | 10.47 | 10.47 | 703,400 |
| Jan 23, 2024 | 10.23 | 10.57 | 10.00 | 10.28 | 10.28 | 936,800 |
| Jan 22, 2024 | 8.90 | 10.14 | 8.81 | 10.02 | 10.02 | 1,020,500 |
| Jan 19, 2024 | 8.29 | 8.66 | 8.04 | 8.66 | 8.66 | 596,800 |
| Jan 18, 2024 | 7.71 | 8.58 | 7.61 | 8.21 | 8.21 | 1,184,600 |
| Jan 17, 2024 | 7.43 | 7.76 | 7.40 | 7.61 | 7.61 | 224,800 |
| Jan 16, 2024 | 7.66 | 7.69 | 7.42 | 7.62 | 7.62 | 359,900 |
| Jan 12, 2024 | 7.63 | 7.91 | 7.58 | 7.65 | 7.65 | 215,800 |
| Jan 11, 2024 | 7.53 | 7.61 | 7.31 | 7.55 | 7.55 | 187,300 |
| Jan 10, 2024 | 7.50 | 7.58 | 7.30 | 7.53 | 7.53 | 242,800 |
| Jan 9, 2024 | 7.54 | 7.83 | 7.41 | 7.54 | 7.54 | 235,100 |
| Jan 8, 2024 | 7.58 | 7.81 | 7.51 | 7.72 | 7.72 | 212,200 |
| Jan 5, 2024 | 7.62 | 7.78 | 7.55 | 7.58 | 7.58 | 207,100 |
| Jan 4, 2024 | 7.70 | 7.91 | 7.59 | 7.67 | 7.67 | 236,000 |
| Jan 3, 2024 | 7.63 | 8.09 | 7.30 | 7.71 | 7.71 | 415,300 |
| Jan 2, 2024 | 8.00 | 8.02 | 7.65 | 7.79 | 7.79 | 368,900 |
| Dec 29, 2023 | 8.46 | 8.54 | 8.09 | 8.14 | 8.14 | 300,800 |
| Dec 28, 2023 | 8.54 | 8.67 | 8.38 | 8.48 | 8.48 | 151,900 |
| Dec 27, 2023 | 8.54 | 8.63 | 8.41 | 8.59 | 8.59 | 178,900 |
| Dec 26, 2023 | 8.60 | 8.67 | 8.46 | 8.58 | 8.58 | 164,900 |
| Dec 22, 2023 | 8.56 | 8.86 | 8.52 | 8.58 | 8.58 | 248,000 |
| Dec 21, 2023 | 8.34 | 8.62 | 8.32 | 8.55 | 8.55 | 240,900 |
| Dec 20, 2023 | 8.74 | 8.76 | 8.23 | 8.25 | 8.25 | 299,200 |
| Dec 19, 2023 | 8.54 | 8.86 | 8.54 | 8.78 | 8.78 | 243,000 |
| Dec 18, 2023 | 8.52 | 8.66 | 8.17 | 8.45 | 8.45 | 389,400 |
| Dec 15, 2023 | 9.17 | 9.22 | 8.25 | 8.52 | 8.52 | 624,700 |
| Dec 14, 2023 | 9.24 | 9.29 | 8.92 | 9.01 | 9.01 | 482,800 |
| Dec 13, 2023 | 8.39 | 8.91 | 8.11 | 8.89 | 8.89 | 316,500 |
| Dec 12, 2023 | 8.44 | 8.55 | 8.15 | 8.33 | 8.33 | 365,600 |
| Dec 11, 2023 | 8.24 | 8.56 | 8.10 | 8.43 | 8.43 | 356,500 |
| Dec 8, 2023 | 8.05 | 8.40 | 7.90 | 8.17 | 8.17 | 361,600 |
| Dec 7, 2023 | 7.66 | 8.30 | 7.49 | 8.05 | 8.05 | 506,600 |
| Dec 6, 2023 | 7.55 | 7.68 | 7.40 | 7.60 | 7.60 | 460,200 |
| Dec 5, 2023 | 7.17 | 7.51 | 7.15 | 7.46 | 7.46 | 300,400 |
| Dec 4, 2023 | 7.36 | 7.50 | 7.00 | 7.19 | 7.19 | 377,800 |
| Dec 1, 2023 | 6.76 | 7.34 | 6.70 | 7.33 | 7.33 | 456,200 |
| Nov 30, 2023 | 6.85 | 7.00 | 6.60 | 6.76 | 6.76 | 333,800 |
| Nov 29, 2023 | 6.49 | 7.02 | 6.48 | 6.84 | 6.84 | 554,800 |
| Nov 28, 2023 | 6.35 | 6.56 | 6.27 | 6.44 | 6.44 | 609,700 |
| Nov 27, 2023 | 6.83 | 7.11 | 5.71 | 6.40 | 6.40 | 1,984,100 |
| Nov 24, 2023 | 6.61 | 7.00 | 6.40 | 6.76 | 6.76 | 602,200 |
| Nov 22, 2023 | 8.48 | 8.55 | 6.57 | 6.64 | 6.64 | 1,954,000 |
| Nov 21, 2023 | 8.56 | 8.59 | 8.32 | 8.37 | 8.37 | 249,200 |
| Nov 20, 2023 | 8.97 | 9.06 | 8.58 | 8.63 | 8.63 | 281,100 |
| Nov 17, 2023 | 8.75 | 9.11 | 8.75 | 8.96 | 8.96 | 206,700 |
| Nov 16, 2023 | 9.05 | 9.27 | 8.60 | 8.68 | 8.68 | 232,600 |
| Nov 15, 2023 | 8.92 | 9.68 | 8.87 | 9.19 | 9.19 | 502,600 |
| Nov 14, 2023 | 8.62 | 9.04 | 8.16 | 8.88 | 8.88 | 496,600 |
| Nov 13, 2023 | 8.25 | 8.38 | 8.08 | 8.23 | 8.23 | 330,000 |
| Nov 10, 2023 | 8.44 | 8.52 | 8.06 | 8.35 | 8.35 | 248,700 |
| Nov 9, 2023 | 8.69 | 9.15 | 8.42 | 8.48 | 8.48 | 479,400 |
| Nov 8, 2023 | 8.69 | 8.74 | 8.37 | 8.67 | 8.67 | 228,600 |
| Nov 7, 2023 | 8.87 | 9.08 | 8.53 | 8.65 | 8.65 | 361,600 |
| Nov 6, 2023 | 9.00 | 9.56 | 8.66 | 8.88 | 8.88 | 474,500 |
| Nov 3, 2023 | 8.31 | 8.98 | 7.86 | 8.85 | 8.85 | 700,700 |
| Nov 2, 2023 | 7.75 | 8.15 | 7.67 | 8.07 | 8.07 | 559,500 |
| Nov 1, 2023 | 7.41 | 7.58 | 7.18 | 7.45 | 7.45 | 340,500 |
| Oct 31, 2023 | 7.29 | 7.57 | 7.12 | 7.50 | 7.50 | 388,100 |
| Oct 30, 2023 | 6.95 | 7.37 | 6.91 | 7.29 | 7.29 | 464,200 |
| Oct 27, 2023 | 6.98 | 7.08 | 6.82 | 6.89 | 6.89 | 174,900 |
| Oct 26, 2023 | 6.76 | 7.12 | 6.63 | 6.95 | 6.95 | 316,000 |
| Oct 25, 2023 | 6.82 | 6.90 | 6.66 | 6.76 | 6.76 | 206,000 |
| Oct 24, 2023 | 6.75 | 6.92 | 6.69 | 6.89 | 6.89 | 220,600 |
| Oct 23, 2023 | 6.85 | 7.03 | 6.72 | 6.74 | 6.74 | 222,800 |
| Oct 20, 2023 | 7.27 | 7.30 | 6.75 | 6.88 | 6.88 | 341,800 |
| Oct 19, 2023 | 7.12 | 7.35 | 7.02 | 7.28 | 7.28 | 277,200 |
| Oct 18, 2023 | 7.40 | 7.45 | 7.07 | 7.13 | 7.13 | 355,200 |
| Oct 17, 2023 | 7.10 | 8.13 | 7.10 | 7.52 | 7.52 | 554,500 |
| Oct 16, 2023 | 6.84 | 7.20 | 6.80 | 7.19 | 7.19 | 403,700 |
| Oct 13, 2023 | 7.39 | 7.44 | 6.74 | 6.84 | 6.84 | 710,400 |
| Oct 12, 2023 | 7.65 | 7.76 | 7.24 | 7.36 | 7.36 | 557,300 |
| Oct 11, 2023 | 8.07 | 8.39 | 7.63 | 7.69 | 7.69 | 513,000 |
| Oct 10, 2023 | 8.28 | 8.62 | 8.05 | 8.07 | 8.07 | 277,300 |
| Oct 9, 2023 | 8.39 | 8.52 | 8.03 | 8.25 | 8.25 | 232,000 |
| Oct 6, 2023 | 8.18 | 8.58 | 7.96 | 8.52 | 8.52 | 287,800 |
| Oct 5, 2023 | 8.36 | 8.41 | 8.18 | 8.30 | 8.30 | 236,100 |
| Oct 4, 2023 | 8.35 | 8.71 | 7.99 | 8.39 | 8.39 | 280,500 |
| Oct 3, 2023 | 8.93 | 8.96 | 7.90 | 7.95 | 7.95 | 497,700 |
| Oct 2, 2023 | 8.55 | 9.37 | 8.53 | 9.02 | 9.02 | 698,600 |
| Sep 29, 2023 | 8.39 | 8.77 | 8.23 | 8.53 | 8.53 | 440,800 |
| Sep 28, 2023 | 8.38 | 8.53 | 8.18 | 8.23 | 8.23 | 332,000 |
| Sep 27, 2023 | 8.15 | 8.46 | 8.06 | 8.39 | 8.39 | 402,100 |
| Sep 26, 2023 | 7.95 | 8.34 | 7.95 | 8.10 | 8.10 | 395,600 |
| Sep 25, 2023 | 7.60 | 8.21 | 7.52 | 8.08 | 8.08 | 404,800 |
| Sep 22, 2023 | 7.78 | 7.95 | 7.53 | 7.71 | 7.71 | 518,000 |
| Sep 21, 2023 | 7.52 | 7.87 | 7.40 | 7.78 | 7.78 | 491,400 |
| Sep 20, 2023 | 7.82 | 8.11 | 7.68 | 7.72 | 7.72 | 341,700 |
| Sep 19, 2023 | 7.91 | 8.14 | 7.70 | 7.81 | 7.81 | 490,000 |
| Sep 18, 2023 | 7.85 | 8.30 | 7.69 | 7.92 | 7.92 | 953,200 |
| Sep 15, 2023 | 8.44 | 8.49 | 7.85 | 7.92 | 7.92 | 1,036,300 |
| Sep 14, 2023 | 8.85 | 9.00 | 8.35 | 8.43 | 8.43 | 742,100 |
| Sep 13, 2023 | 9.23 | 9.23 | 8.77 | 8.85 | 8.85 | 900,900 |
| Sep 12, 2023 | 9.13 | 9.59 | 8.83 | 9.23 | 9.23 | 1,090,800 |
| Sep 11, 2023 | 10.10 | 10.24 | 9.13 | 9.25 | 9.25 | 1,464,800 |
| Sep 8, 2023 | 11.05 | 11.05 | 9.73 | 10.06 | 10.06 | 1,422,100 |
| Sep 7, 2023 | 11.28 | 11.53 | 10.87 | 11.03 | 11.03 | 574,300 |
| Sep 6, 2023 | 11.44 | 12.17 | 11.38 | 11.47 | 11.47 | 396,000 |
| Sep 5, 2023 | 11.70 | 11.86 | 11.11 | 11.55 | 11.55 | 746,500 |
| Sep 1, 2023 | 13.20 | 13.49 | 11.67 | 11.86 | 11.86 | 1,277,500 |
| Aug 31, 2023 | 14.98 | 15.01 | 12.99 | 13.00 | 13.00 | 759,700 |
| Aug 30, 2023 | 14.56 | 15.36 | 14.01 | 14.91 | 14.91 | 928,200 |
| Aug 29, 2023 | 14.11 | 15.11 | 14.10 | 14.56 | 14.56 | 1,036,900 |
| Aug 28, 2023 | 13.79 | 15.20 | 13.33 | 13.73 | 13.73 | 1,231,900 |
| Aug 25, 2023 | 13.10 | 13.80 | 12.75 | 13.59 | 13.59 | 437,100 |
| Aug 24, 2023 | 13.90 | 14.04 | 12.74 | 13.02 | 13.02 | 463,600 |
| Aug 23, 2023 | 13.24 | 13.76 | 13.22 | 13.42 | 13.42 | 643,300 |
| Aug 22, 2023 | 14.00 | 14.08 | 13.12 | 13.23 | 13.23 | 490,100 |
| Aug 21, 2023 | 13.78 | 14.08 | 13.36 | 13.67 | 13.67 | 466,600 |
| Aug 18, 2023 | 12.70 | 13.61 | 12.64 | 13.59 | 13.59 | 348,300 |
| Aug 17, 2023 | 13.18 | 13.42 | 12.59 | 13.06 | 13.06 | 348,200 |
| Aug 16, 2023 | 12.97 | 13.47 | 12.72 | 13.15 | 13.15 | 276,800 |
| Aug 15, 2023 | 14.14 | 14.94 | 12.65 | 13.05 | 13.05 | 918,000 |
| Aug 14, 2023 | 13.09 | 14.45 | 13.04 | 14.23 | 14.23 | 1,011,500 |
| Aug 11, 2023 | 12.80 | 13.88 | 12.01 | 13.34 | 13.34 | 2,075,100 |
| Aug 10, 2023 | 10.50 | 10.88 | 10.38 | 10.71 | 10.71 | 569,800 |
| Aug 9, 2023 | 11.08 | 11.10 | 10.12 | 10.43 | 10.43 | 503,200 |
| Aug 8, 2023 | 10.77 | 11.21 | 10.66 | 11.11 | 11.11 | 226,400 |
| Aug 7, 2023 | 11.80 | 12.02 | 10.63 | 11.16 | 11.16 | 427,400 |
| Aug 4, 2023 | 12.19 | 12.29 | 11.46 | 11.79 | 11.79 | 304,200 |
| Aug 3, 2023 | 12.21 | 12.75 | 11.85 | 11.97 | 11.97 | 331,400 |
| Aug 2, 2023 | 12.88 | 12.98 | 12.02 | 12.19 | 12.19 | 355,800 |
| Aug 1, 2023 | 12.81 | 13.44 | 12.60 | 13.19 | 13.19 | 411,400 |
| Jul 31, 2023 | 12.19 | 13.21 | 12.13 | 12.83 | 12.83 | 526,700 |
| Jul 28, 2023 | 11.50 | 11.91 | 11.31 | 11.81 | 11.81 | 310,200 |
| Jul 27, 2023 | 12.28 | 12.28 | 11.05 | 11.23 | 11.23 | 500,600 |
| Jul 26, 2023 | 12.41 | 12.67 | 11.84 | 12.14 | 12.14 | 356,800 |
| Jul 25, 2023 | 11.90 | 12.43 | 11.85 | 12.41 | 12.41 | 329,300 |
| Jul 24, 2023 | 11.77 | 12.37 | 11.41 | 11.87 | 11.87 | 397,400 |
| Jul 21, 2023 | 12.42 | 12.42 | 11.67 | 11.75 | 11.75 | 271,500 |
| Jul 20, 2023 | 13.24 | 13.26 | 11.67 | 12.15 | 12.15 | 727,400 |
| Jul 19, 2023 | 13.05 | 14.06 | 12.63 | 13.50 | 13.50 | 931,600 |
| Jul 18, 2023 | 11.68 | 13.70 | 11.60 | 13.08 | 13.08 | 2,417,800 |
| Jul 17, 2023 | 10.46 | 10.88 | 10.25 | 10.70 | 10.70 | 293,500 |
| Jul 14, 2023 | 11.07 | 11.17 | 10.34 | 10.46 | 10.46 | 260,400 |
| Jul 13, 2023 | 10.64 | 11.13 | 10.26 | 11.03 | 11.03 | 474,200 |
| Jul 12, 2023 | 11.23 | 11.48 | 10.60 | 10.66 | 10.66 | 375,200 |
| Jul 11, 2023 | 11.34 | 11.40 | 10.78 | 10.94 | 10.94 | 321,100 |
| Jul 10, 2023 | 10.53 | 11.44 | 10.45 | 11.30 | 11.30 | 370,500 |
| Jul 7, 2023 | 10.42 | 10.91 | 10.31 | 10.61 | 10.61 | 315,500 |
| Jul 6, 2023 | 10.50 | 10.55 | 9.96 | 10.38 | 10.38 | 380,400 |
| Jul 5, 2023 | 11.08 | 11.15 | 10.64 | 10.71 | 10.71 | 250,200 |
| Jul 3, 2023 | 11.54 | 11.56 | 10.71 | 11.11 | 11.11 | 300,500 |
| Jun 30, 2023 | 11.37 | 11.52 | 10.82 | 11.33 | 11.33 | 299,200 |
| Jun 29, 2023 | 11.80 | 12.30 | 10.93 | 11.19 | 11.19 | 339,600 |
| Jun 28, 2023 | 11.06 | 11.78 | 10.87 | 11.65 | 11.65 | 622,900 |
| Jun 27, 2023 | 10.51 | 11.49 | 10.40 | 11.17 | 11.17 | 782,700 |
| Jun 26, 2023 | 10.32 | 10.51 | 9.56 | 10.20 | 10.20 | 949,100 |
| Jun 23, 2023 | 12.67 | 12.99 | 9.93 | 10.50 | 10.50 | 3,861,800 |
| Jun 22, 2023 | 13.00 | 13.10 | 11.94 | 13.04 | 13.04 | 597,300 |
| Jun 21, 2023 | 12.84 | 14.22 | 12.84 | 13.27 | 13.27 | 1,661,100 |
| Jun 20, 2023 | 11.95 | 12.58 | 11.61 | 12.17 | 12.17 | 480,700 |
| Jun 16, 2023 | 11.76 | 12.08 | 11.27 | 11.94 | 11.94 | 517,000 |
| Jun 15, 2023 | 12.07 | 12.83 | 11.46 | 11.76 | 11.76 | 710,100 |
| Jun 14, 2023 | 10.93 | 12.80 | 10.75 | 12.09 | 12.09 | 1,702,800 |
| Jun 13, 2023 | 10.35 | 10.50 | 10.04 | 10.25 | 10.25 | 331,000 |
| Jun 12, 2023 | 10.58 | 11.03 | 9.80 | 10.27 | 10.27 | 424,200 |
| Jun 9, 2023 | 10.94 | 11.44 | 10.43 | 10.48 | 10.48 | 308,200 |
| Jun 8, 2023 | 11.05 | 11.10 | 10.53 | 10.88 | 10.88 | 285,800 |
| Jun 7, 2023 | 11.81 | 11.85 | 11.00 | 11.04 | 11.04 | 383,300 |
| Jun 6, 2023 | 11.30 | 11.93 | 11.10 | 11.54 | 11.54 | 351,000 |
| Jun 5, 2023 | 11.37 | 11.85 | 11.03 | 11.30 | 11.30 | 473,300 |
| Jun 2, 2023 | 10.78 | 11.57 | 10.52 | 11.39 | 11.39 | 633,600 |
| Jun 1, 2023 | 10.22 | 10.76 | 9.57 | 10.63 | 10.63 | 527,800 |
| May 31, 2023 | 10.97 | 11.49 | 9.73 | 10.13 | 10.13 | 704,100 |
| May 30, 2023 | 11.50 | 11.89 | 10.57 | 11.15 | 11.15 | 1,179,300 |
| May 26, 2023 | 9.65 | 11.40 | 9.65 | 11.30 | 11.30 | 1,090,400 |
| May 25, 2023 | 9.71 | 9.89 | 8.82 | 9.72 | 9.72 | 670,000 |
| May 24, 2023 | 9.77 | 9.87 | 8.75 | 8.81 | 8.81 | 318,900 |
| May 23, 2023 | 10.03 | 10.90 | 9.55 | 9.81 | 9.81 | 667,900 |
| May 22, 2023 | 10.03 | 10.29 | 9.23 | 10.05 | 10.05 | 708,400 |
| May 19, 2023 | 10.00 | 10.08 | 9.43 | 9.91 | 9.91 | 349,500 |
| May 18, 2023 | 8.25 | 10.29 | 8.20 | 10.00 | 10.00 | 1,458,700 |
| May 17, 2023 | 8.62 | 8.74 | 8.20 | 8.29 | 8.29 | 356,400 |
| May 16, 2023 | 9.62 | 9.82 | 8.40 | 8.63 | 8.63 | 553,000 |
| May 15, 2023 | 9.51 | 10.19 | 9.15 | 9.72 | 9.72 | 621,000 |
| May 12, 2023 | 8.02 | 9.64 | 7.95 | 9.29 | 9.29 | 925,500 |
| May 11, 2023 | 8.18 | 8.19 | 7.62 | 7.89 | 7.89 | 189,000 |
| May 10, 2023 | 7.78 | 8.40 | 7.46 | 8.06 | 8.06 | 380,000 |
| May 9, 2023 | 8.26 | 8.27 | 7.46 | 7.50 | 7.50 | 285,900 |
| May 8, 2023 | 6.80 | 8.40 | 6.80 | 8.27 | 8.27 | 853,400 |
| May 5, 2023 | 6.01 | 6.32 | 5.80 | 6.16 | 6.16 | 136,100 |
| May 4, 2023 | 6.43 | 6.55 | 5.57 | 5.81 | 5.81 | 294,000 |
| May 3, 2023 | 6.37 | 6.71 | 6.34 | 6.49 | 6.49 | 122,000 |
| May 2, 2023 | 6.68 | 6.83 | 6.34 | 6.35 | 6.35 | 66,200 |
| May 1, 2023 | 6.62 | 6.93 | 6.52 | 6.68 | 6.68 | 77,300 |
| Apr 28, 2023 | 6.65 | 6.95 | 6.55 | 6.62 | 6.62 | 128,500 |
| Apr 27, 2023 | 6.50 | 6.77 | 6.32 | 6.64 | 6.64 | 234,600 |
| Apr 26, 2023 | 7.00 | 7.45 | 6.35 | 6.54 | 6.54 | 322,900 |
| Apr 25, 2023 | 8.19 | 8.35 | 6.78 | 7.10 | 7.10 | 363,000 |
| Apr 24, 2023 | 8.60 | 8.69 | 8.18 | 8.36 | 8.36 | 116,600 |
Related Tickers
DTST Data Storage Corporation
4.7200
+3.74%
BBAI BigBear.ai Holdings, Inc.
1.7100
+9.62%
NOTE FiscalNote Holdings, Inc.
1.2000
+2.56%
CSPI CSP Inc.
14.33
+3.32%
APX.AX Appen Limited
0.7050
+2.17%
PRFT Perficient, Inc.
45.48
+0.80%
CNXC Concentrix Corporation
56.64
+2.61%
JKHY Jack Henry & Associates, Inc.
166.48
+0.99%
COK.DE Cancom SE
30.10
+3.22%
NB2.DE Northern Data AG
23.40
+4.46%