Innodata Inc. - INOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.97	43.48	43.48	44.1	41.27	2.93M
September 04, 2025	37.22	41.1	41.1	41.17	37.07	3.62M
September 03, 2025	37.81	36.68	36.68	38.04	36.37	1.44M
September 02, 2025	36.7	37.44	37.44	37.7	36.25	1.64M
August 29, 2025	39.42	37.98	37.98	39.51	37.64	1.32M
August 28, 2025	39.78	39.51	39.51	40.35	39.12	1.15M
August 27, 2025	38.7	39.07	39.07	39.2	38.2	1.02M
August 26, 2025	38.35	38.25	38.25	39.61	38.18	1.05M
August 25, 2025	38.23	37.82	37.82	38.64	37.55	1.15M
August 22, 2025	37.49	38.48	38.48	39.46	36.84	1.52M
August 21, 2025	38.2	37.74	37.74	38.6	37.34	1.14M
August 20, 2025	37.85	38.27	38.27	38.43	36.33	1.88M
August 19, 2025	38.98	38.5	38.5	39.61	38.27	1.34M
August 18, 2025	39.72	39.58	39.58	40.28	39.34	1.44M
August 15, 2025	40.64	40.19	40.19	40.64	37.95	3.18M
August 14, 2025	42.08	40.62	40.62	42.55	40.4	1.8M
August 13, 2025	43.65	43.18	43.18	44.05	41.72	1.6M
August 12, 2025	40.19	42.95	42.95	43.33	39.91	2.36M
August 11, 2025	43.37	40.07	40.07	43.37	39.97	2.76M
August 08, 2025	43.67	43.53	43.53	44.89	43.14	2.54M
August 07, 2025	44	42.83	42.83	44.52	42.13	2.03M
August 06, 2025	43.88	43.58	43.58	44.16	41.91	1.67M
August 05, 2025	44.68	44.48	44.48	46.15	43.18	1.88M
August 04, 2025	44.19	44.84	44.84	44.9	41.15	7.47M
August 01, 2025	45.52	44.96	44.96	49.65	44	7.52M
July 31, 2025	50.23	54.9	54.9	55.55	50.15	6.59M
July 30, 2025	47.59	48.49	48.49	49.75	47.51	2.06M
July 29, 2025	49.45	47.24	47.24	50.6	46.8	1.92M
July 28, 2025	50	49.45	49.45	50.6	48.2	1.22M
July 25, 2025	46.5	49.2	49.2	49.57	45.88	1.82M
July 24, 2025	48.45	46.31	46.31	48.45	46.25	1.62M
July 23, 2025	46.95	47.42	47.42	48.14	45.8	1.63M
July 22, 2025	46.91	46.43	46.43	47.11	44.25	2.27M
July 21, 2025	49.1	47.74	47.74	49.83	45.98	4.09M
July 18, 2025	50.54	49.28	49.28	51.29	48.44	1.83M
July 17, 2025	50	50.1	50.1	52.63	49.91	1.93M
July 16, 2025	49.54	49.85	49.85	50.85	47.69	2.06M
July 15, 2025	50.88	49.1	49.1	51.5	48.37	1.65M
July 14, 2025	49.43	50.34	50.34	50.58	47.32	1.75M
July 11, 2025	52	49.72	49.72	52.66	49.29	1.63M
July 10, 2025	53.13	52.7	52.7	53.86	50.47	1.64M
July 09, 2025	51.69	52.04	52.04	52.58	49.41	1.64M
July 08, 2025	51.73	50.97	50.97	55.69	49.75	2.92M
July 07, 2025	48.89	50.99	50.99	51.34	47.81	1.73M
July 03, 2025	48.5	50.13	50.13	50.71	48.47	1.53M
July 02, 2025	46.51	47.94	47.94	48.55	46.15	2.51M
July 01, 2025	50.1	47.39	47.39	50.86	46.3	2.77M
June 30, 2025	49.75	51.22	51.22	52.6	48.08	2.84M
June 27, 2025	50.47	48.8	48.8	50.47	47.65	3.71M
June 26, 2025	46.31	51.96	51.96	52	45.89	3.04M
June 25, 2025	47.6	46.39	46.39	47.88	44.51	2.59M
June 24, 2025	48.75	46.96	46.96	50.59	46.4	2.82M
June 23, 2025	46.98	47.26	47.26	48.46	44	3.71M
June 20, 2025	47.36	49.23	49.23	50.29	46.38	3.03M
June 18, 2025	43.71	46.33	46.33	47.22	42.63	3.2M
June 17, 2025	44.69	43.55	43.55	47.19	43.06	2.61M
June 16, 2025	40.99	44.57	44.57	46.43	40.8	3.46M
June 13, 2025	40.85	39.19	39.19	41.82	39.15	2.59M
June 12, 2025	42.14	42.42	42.42	43.22	41.26	1.41M
June 11, 2025	45	42.57	42.57	45.01	42.01	2.96M

Innodata Inc. (INOD) NASDAQ