MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INOD — Innodata Inc.
NasdaqInnodata Inc.
$66.97
-3.10(-4.42%)
- O
- 70.98
- H
- 71.51
- L
- 65.35
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$66.97
Period Return+94.74%
Period High$125.14
Period Low$31.90
Avg Daily Volume1.77M
Total Trading Days365
INOD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $70.98 | $71.51 | $65.35 | $66.97 | $-3.10 | -4.42% | 1,450,854 | $67.99 | $65.35 $71.51 |
| Oct 2, 2026 | $73.05 | $75.08 | $69.75 | $70.07 | $-1.78 | -2.48% | 1,367,531 | $71.40 | $69.75 $75.08 |
| Oct 1, 2026 | $66.50 | $75.19 | $65.20 | $71.85 | +$6.09 | +9.26% | 2,442,793 | $71.06 | $65.20 $75.19 |
| Sep 30, 2026 | $66.92 | $68.04 | $64.75 | $65.76 | $-1.18 | -1.76% | 1,646,224 | $65.92 | $64.75 $68.04 |
| Sep 29, 2026 | $67.57 | $68.80 | $65.69 | $66.94 | +$0.15 | +0.22% | 963,082 | $67.34 | $65.69 $68.80 |
| Sep 28, 2026 | $68.66 | $69.95 | $66.15 | $66.79 | $-2.42 | -3.50% | 1,285,575 | $67.31 | $66.15 $69.95 |
| Sep 25, 2026 | $73.10 | $74.75 | $68.70 | $69.21 | $-2.66 | -3.70% | 1,517,193 | $69.98 | $68.70 $74.75 |
| Sep 24, 2026 | $70.49 | $72.77 | $69.19 | $71.87 | $-0.12 | -0.17% | 1,808,498 | $71.16 | $69.19 $72.77 |
| Sep 23, 2026 | $70.84 | $73.78 | $66.13 | $71.99 | +$2.02 | +2.89% | 4,712,898 | $70.29 | $66.13 $73.78 |
| Sep 22, 2026 | $61.78 | $74.93 | $61.40 | $69.97 | +$8.92 | +14.61% | 5,406,462 | $69.25 | $61.40 $74.93 |
| Sep 21, 2026 | $58.24 | $61.50 | $57.31 | $61.05 | +$3.91 | +6.84% | 1,767,340 | $59.78 | $57.31 $61.50 |
| Sep 18, 2026 | $56.97 | $57.60 | $54.88 | $57.14 | +$0.16 | +0.28% | 1,842,244 | $56.82 | $54.88 $57.60 |
| Sep 17, 2026 | $57.89 | $58.28 | $55.52 | $56.98 | +$1.57 | +2.83% | 759,639 | $56.75 | $55.52 $58.28 |
| Sep 16, 2026 | $54.48 | $55.46 | $53.37 | $55.41 | +$1.04 | +1.91% | 767,207 | $54.74 | $53.37 $55.46 |
| Sep 15, 2026 | $54.83 | $56.93 | $54.32 | $54.37 | $-0.87 | -1.57% | 1,108,073 | $55.29 | $54.32 $56.93 |
| Sep 14, 2026 | $52.00 | $55.58 | $51.97 | $55.24 | +$2.03 | +3.82% | 984,688 | $54.41 | $51.97 $55.58 |
| Sep 11, 2026 | $53.81 | $54.75 | $53.11 | $53.21 | +$0.10 | +0.19% | 619,834 | $53.59 | $53.11 $54.75 |
| Sep 10, 2026 | $53.22 | $54.67 | $52.85 | $53.11 | $-1.53 | -2.80% | 543,114 | $53.57 | $52.85 $54.67 |
| Sep 9, 2026 | $55.81 | $56.27 | $54.55 | $54.64 | $-1.48 | -2.64% | 638,127 | $55.08 | $54.55 $56.27 |
| Sep 8, 2026 | $55.90 | $56.63 | $54.50 | $56.12 | +$0.46 | +0.83% | 1,240,239 | $55.95 | $54.50 $56.63 |
| Sep 4, 2026 | $55.01 | $55.72 | $54.05 | $55.66 | +$0.62 | +1.12% | 703,567 | $55.11 | $54.05 $55.72 |
| Sep 3, 2026 | $54.74 | $55.51 | $54.31 | $55.05 | +$0.76 | +1.39% | 601,372 | $55.07 | $54.31 $55.51 |
| Sep 2, 2026 | $53.78 | $54.75 | $52.60 | $54.29 | $-0.35 | -0.64% | 859,456 | $53.93 | $52.60 $54.75 |
| Sep 1, 2026 | $55.00 | $55.91 | $54.14 | $54.64 | $-1.78 | -3.15% | 669,767 | $54.74 | $54.14 $55.91 |
| Aug 31, 2026 | $56.20 | $57.05 | $55.51 | $56.42 | $-0.17 | -0.30% | 746,804 | $56.38 | $55.51 $57.05 |
| Aug 28, 2026 | $58.01 | $59.18 | $55.41 | $56.59 | $-2.64 | -4.46% | 959,018 | $56.80 | $55.41 $59.18 |
| Aug 27, 2026 | $57.21 | $59.88 | $56.37 | $59.23 | +$3.39 | +6.07% | 1,065,662 | $58.98 | $56.37 $59.88 |
| Aug 26, 2026 | $56.74 | $58.25 | $55.67 | $55.84 | $-1.33 | -2.33% | 908,308 | $56.36 | $55.67 $58.25 |
| Aug 25, 2026 | $57.81 | $58.48 | $56.40 | $57.17 | +$0.04 | +0.07% | 1,275,704 | $57.19 | $56.40 $58.48 |
| Aug 24, 2026 | $62.82 | $63.67 | $57.10 | $57.13 | $-7.08 | -11.03% | 2,147,870 | $58.48 | $57.10 $63.67 |