Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innerworkings Inc (NQ: INWK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.680 6.780 6.530 6.570 77,332 -0.02(-0.30%)
Sep 29, 2010 6.470 6.710 6.440 6.590 67,330 +0.11(+1.70%)
Sep 28, 2010 6.180 6.500 6.030 6.480 50,102 +0.33(+5.37%)
Sep 27, 2010 6.250 6.290 6.100 6.150 32,207 -0.10(-1.60%)
Sep 24, 2010 6.070 6.270 6.030 6.250 80,880 +0.29(+4.87%)
Sep 23, 2010 6.020 6.090 5.950 5.960 91,688 -0.12(-1.97%)
Sep 22, 2010 6.000 6.240 5.910 6.080 189,326 +0.04(+0.66%)
Sep 21, 2010 6.080 6.100 5.980 6.040 138,147 -0.03(-0.49%)
Sep 20, 2010 6.040 6.100 6.000 6.070 142,331 +0.03(+0.50%)
Sep 17, 2010 5.910 6.090 5.820 6.040 175,089 -0.01(-0.17%)
Sep 15, 2010 6.130 6.130 6.000 6.050 86,066 -0.09(-1.47%)
Sep 14, 2010 6.060 6.210 5.900 6.140 46,303 +0.08(+1.32%)
Sep 13, 2010 5.710 6.100 5.660 6.060 115,680 +0.43(+7.64%)
Sep 10, 2010 5.810 5.830 5.600 5.630 57,976 -0.15(-2.60%)
Sep 09, 2010 5.860 5.880 5.624 5.780 35,068 +0.01(+0.17%)
Sep 08, 2010 5.650 5.780 5.620 5.770 36,909 +0.15(+2.67%)
Sep 07, 2010 5.730 5.730 5.560 5.620 63,210 -0.12(-2.09%)
Sep 03, 2010 5.800 5.800 5.400 5.740 84,324 +0.03(+0.53%)
Sep 02, 2010 5.610 5.730 5.580 5.710 55,288 +0.11(+1.96%)
Sep 01, 2010 5.490 5.600 5.400 5.600 126,971 +0.17(+3.13%)
Aug 31, 2010 5.440 5.505 5.310 5.430 237,976 -0.01(-0.18%)
Aug 30, 2010 5.860 5.860 5.440 5.440 139,393 -0.46(-7.80%)
Aug 27, 2010 5.770 5.910 5.610 5.900 70,968 +0.21(+3.69%)
Aug 26, 2010 5.660 5.760 5.620 5.690 51,253 +0.04(+0.71%)
Aug 25, 2010 5.650 5.660 5.550 5.650 66,731 -0.03(-0.53%)
Aug 24, 2010 5.490 5.800 5.410 5.680 109,929 +0.09(+1.61%)
Aug 23, 2010 5.540 5.710 5.490 5.590 137,217 +0.10(+1.82%)
Aug 20, 2010 5.460 5.530 5.410 5.490 156,383 -0.01(-0.18%)
Aug 19, 2010 5.720 5.740 5.500 5.500 145,884 -0.28(-4.84%)
Aug 18, 2010 6.090 6.090 5.730 5.780 309,498 -0.30(-4.93%)
Aug 17, 2010 6.210 6.210 6.050 6.080 111,558 -0.04(-0.65%)
Aug 16, 2010 5.960 6.200 5.940 6.120 158,939 +0.11(+1.83%)
Aug 13, 2010 6.260 6.310 6.000 6.010 103,425 -0.25(-3.99%)
Aug 12, 2010 6.300 6.450 6.180 6.260 98,332 -0.12(-1.88%)
Aug 11, 2010 6.690 6.880 6.380 6.380 135,338 -0.47(-6.86%)
Aug 10, 2010 7.130 7.290 6.820 6.850 95,435 -0.37(-5.12%)
Aug 09, 2010 7.020 7.260 6.900 7.220 125,410 +0.07(+0.98%)
Aug 06, 2010 7.580 7.580 7.010 7.150 211,574 -0.21(-2.85%)
Aug 05, 2010 7.260 7.400 7.250 7.360 80,950 +0.04(+0.55%)
Aug 04, 2010 7.240 7.340 7.140 7.320 92,499 +0.14(+1.95%)
Aug 03, 2010 7.090 7.250 7.030 7.180 99,369 +0.08(+1.13%)
Aug 02, 2010 7.010 7.130 6.960 7.100 98,700 +0.18(+2.60%)
Jul 30, 2010 6.710 6.980 6.690 6.920 118,856 +0.09(+1.32%)
Jul 29, 2010 6.980 7.110 6.770 6.830 68,684 -0.05(-0.73%)
Jul 28, 2010 7.150 7.170 6.770 6.880 103,320 -0.29(-4.04%)
Jul 27, 2010 7.250 7.250 7.070 7.170 150,861 -0.08(-1.10%)
Jul 26, 2010 7.090 7.260 7.060 7.250 100,000 +0.21(+2.98%)
Jul 23, 2010 6.800 7.040 6.711 7.040 211,427 +0.19(+2.77%)
Jul 22, 2010 6.550 6.880 6.440 6.850 139,154 +0.40(+6.20%)
Jul 21, 2010 6.800 6.800 6.430 6.450 70,838 -0.29(-4.30%)
Jul 20, 2010 6.440 6.750 6.390 6.740 106,942 +0.20(+3.06%)
Jul 19, 2010 6.400 6.550 6.210 6.540 102,065 +0.14(+2.19%)
Jul 16, 2010 6.980 6.980 6.380 6.400 154,471 -0.65(-9.22%)
Jul 15, 2010 7.050 7.080 6.860 7.050 198,055 +0.03(+0.43%)
Jul 14, 2010 7.090 7.100 6.990 7.020 104,149 -0.12(-1.68%)
Jul 13, 2010 7.090 7.220 7.010 7.140 136,896 +0.17(+2.44%)
Jul 12, 2010 7.050 7.160 6.920 6.970 107,945 -0.12(-1.69%)
Jul 09, 2010 7.010 7.140 6.930 7.090 101,192 +0.09(+1.29%)
Jul 08, 2010 7.020 7.140 6.960 7.000 208,358 +0.08(+1.16%)
Jul 07, 2010 6.950 6.950 6.830 6.920 241,774 +0.02(+0.29%)
Jul 06, 2010 7.170 7.170 6.863 6.900 416,815 -0.14(-1.99%)
Jul 02, 2010 7.180 7.280 6.990 7.040 138,121 -0.06(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.