Innodata Inc. - INOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60	58.35	58.35	60.93	58.04	995,436
December 03, 2025	57.83	59.65	59.65	59.84	56.6	804,616
December 02, 2025	56.2	59.07	59.07	59.97	55.67	1.21M
December 01, 2025	55.64	55.03	55.03	56	53.39	1.05M
November 28, 2025	58.23	57.47	57.47	58.23	56.77	517,784
November 26, 2025	57.15	57.34	57.34	58.2	56.5	842,951
November 25, 2025	56.76	55.68	55.68	56.76	53.76	988,845
November 24, 2025	52.92	56.93	56.93	57.3	52.5	1.41M
November 21, 2025	52	51.46	51.46	52.77	49.71	1.81M
November 20, 2025	57.89	52.27	52.27	58.95	51.92	1.46M
November 19, 2025	56.06	55.39	55.39	57.59	54.16	792,048
November 18, 2025	54.82	55.39	55.39	57.14	53.41	970,831
November 17, 2025	57.24	56.17	56.17	57.75	54.22	923,700
November 14, 2025	52.75	57.21	57.21	58.66	52.6	1.27M
November 13, 2025	60.37	56.8	56.8	60.6	55.58	1.99M
November 12, 2025	63.93	61.95	61.95	65.17	60.1	1.84M
November 11, 2025	66.25	62.47	62.47	66.86	61.22	1.85M
November 10, 2025	69.45	68.54	68.54	72.5	66.91	1.99M
November 07, 2025	65.9	65.1	65.1	68.3	61.7	3.23M
November 06, 2025	65	60.9	60.9	65.39	59.85	1.98M
November 05, 2025	66.86	64.69	64.69	66.86	63.5	1.35M
November 04, 2025	69.55	66.86	66.86	71.6	66.25	1.37M
November 03, 2025	75.02	72.46	72.46	75.36	69.01	1.52M
October 31, 2025	76.92	74.61	74.61	78.09	74.16	949,112
October 30, 2025	76.85	74.62	74.62	77.53	73.93	768,816
October 29, 2025	75.83	78.7	78.7	80.3	75.48	1.15M
October 28, 2025	79.78	75.48	75.48	80.72	75.38	1.04M
October 27, 2025	79.47	79.34	79.34	81.24	77.35	1.33M
October 24, 2025	76.6	76.65	76.65	79.32	75.3	1.27M
October 23, 2025	72.28	73.9	73.9	74.94	71.5	942,111
October 22, 2025	74.79	72.07	72.07	75.89	67.4	2.29M
October 21, 2025	75.32	77.03	77.03	78.44	72.5	1.43M
October 20, 2025	81.5	75.89	75.89	83.72	74.5	1.48M
October 17, 2025	77.5	79.44	79.44	83.2	76.2	1.3M
October 16, 2025	84.85	81.49	81.49	89.76	80.45	3.42M
October 15, 2025	80.76	82.98	82.98	83.99	76.78	1.94M
October 14, 2025	76.74	75.83	75.83	79.12	73.28	2.05M
October 13, 2025	89.25	81.68	81.68	91.34	80.31	2.33M
October 10, 2025	93	83.28	83.28	93.5	83.17	2.24M
October 09, 2025	92.97	91.73	91.73	93.5	89.83	1.09M
October 08, 2025	89.2	93.19	93.19	93.85	88.74	1.56M
October 07, 2025	88.2	87.46	87.46	90.92	83.11	1.6M
October 06, 2025	85.65	87.27	87.27	88.68	82.13	1.49M
October 03, 2025	89.5	84.14	84.14	89.95	84.04	1.91M
October 02, 2025	84.78	87.41	87.41	88.94	84	2.63M
October 01, 2025	76.8	82.26	82.26	83.05	75.55	2.25M
September 30, 2025	75.13	77.07	77.07	77.16	71.95	1.67M
September 29, 2025	72.64	75.94	75.94	75.98	72.42	2.13M
September 26, 2025	68.34	70.52	70.52	70.98	68.06	1.35M
September 25, 2025	65.59	68.62	68.62	68.81	64.2	2.43M
September 24, 2025	74.38	69.43	69.43	74.44	67.81	2.55M
September 23, 2025	73	73.86	73.86	77.47	72	2.36M
September 22, 2025	68.06	72.2	72.2	73.63	65.5	2.08M
September 19, 2025	70.05	70.57	70.57	73.58	69.29	2.96M
September 18, 2025	68.82	69.91	69.91	73.76	68.82	2.91M
September 17, 2025	66	66.95	66.95	69.18	64.48	3.56M
September 16, 2025	65.61	65.89	65.89	65.97	63.78	3.57M
September 15, 2025	63.21	65.67	65.67	66.37	60.7	3.59M
September 12, 2025	61.49	62.56	62.56	65.76	61.22	3.37M
September 11, 2025	58.2	60.97	60.97	61.98	56.27	2.98M

Innodata Inc. (INOD) NASDAQ