NASDAQ:INOD | Historical Stock Price | INNODATA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.42$1.76$7.34$30.61$127.571993-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.94$3.948,500——
2011-12-29$3.90$3.9022,400——
2011-12-28$3.95$3.953,400——
2011-12-27$3.95$3.9545,400——
2011-12-23$3.78$3.7825,300——
2011-12-22$3.86$3.868,200——
2011-12-21$3.81$3.811,200——
2011-12-20$3.87$3.8741,200——
2011-12-19$3.70$3.7019,500——
2011-12-16$3.70$3.7040,300——
2011-12-15$3.82$3.8248,700——
2011-12-14$3.75$3.754,600——
2011-12-13$3.84$3.847,300——
2011-12-12$3.73$3.739,000——
2011-12-09$3.80$3.808,100——
2011-12-08$3.78$3.7821,100——
2011-12-07$3.78$3.784,300——
2011-12-06$3.95$3.9522,700——
2011-12-05$3.95$3.9547,800——
2011-12-02$3.64$3.648,700——
2011-12-01$3.53$3.5316,500——
2011-11-30$3.55$3.5538,600——
2011-11-29$3.30$3.3015,800——
2011-11-28$3.35$3.353,500——
2011-11-25$3.28$3.281,800——
2011-11-23$3.30$3.3030,700——
2011-11-22$3.36$3.3637,200——
2011-11-21$3.42$3.4218,700——
2011-11-18$3.43$3.4314,400——
2011-11-17$3.46$3.4630,000——
2011-11-16$3.45$3.4518,800——
2011-11-15$3.49$3.4914,400——
2011-11-14$3.45$3.4514,200——
2011-11-11$3.57$3.5722,800——
2011-11-10$3.49$3.4917,200——
2011-11-09$3.50$3.5019,400——
2011-11-08$3.50$3.5015,900——
2011-11-07$3.46$3.4622,000——
2011-11-04$3.50$3.5028,600——
2011-11-03$3.43$3.435,700——
2011-11-02$3.50$3.5023,600——
2011-11-01$3.68$3.6820,200——
2011-10-31$3.50$3.5010,200——
2011-10-28$3.60$3.6032,400——
2011-10-27$3.56$3.56126,500——
2011-10-26$3.50$3.5079,300——
2011-10-25$3.59$3.5943,600——
2011-10-24$3.67$3.6754,400——
2011-10-21$3.39$3.392,000——
2011-10-20$3.32$3.3223,700——
2011-10-19$3.34$3.342,500——
2011-10-18$3.24$3.2427,700——
2011-10-17$3.20$3.2012,600——
2011-10-14$3.25$3.2519,100——
2011-10-13$3.10$3.106,100——
2011-10-12$3.01$3.0126,600——
2011-10-11$3.04$3.0433,800——
2011-10-10$3.03$3.0319,500——
2011-10-07$2.95$2.9539,100——
2011-10-06$2.87$2.8716,500——
2011-10-05$2.91$2.9124,800——
2011-10-04$2.92$2.9218,600——
2011-10-03$2.82$2.8210,400——
2011-09-30$2.95$2.9521,300——
2011-09-29$2.93$2.9329,400——
2011-09-28$2.63$2.6345,800——
2011-09-27$2.80$2.8017,900——
2011-09-26$2.75$2.759,700——
2011-09-23$2.71$2.7140,800——
2011-09-22$2.71$2.7137,900——
2011-09-21$3.01$3.0146,400——
2011-09-20$2.80$2.8027,200——
2011-09-19$2.74$2.7429,700——
2011-09-16$2.82$2.8224,300——
2011-09-15$2.78$2.7812,600——
2011-09-14$2.64$2.6445,300——
2011-09-13$2.71$2.716,800——
2011-09-12$2.68$2.6861,400——
2011-09-09$2.66$2.6646,100——
2011-09-08$2.71$2.7135,300——
2011-09-07$2.81$2.8113,500——
2011-09-06$2.80$2.803,800——
2011-09-02$2.80$2.8035,900——
2011-09-01$2.78$2.7836,100——
2011-08-31$2.85$2.857,800——
2011-08-30$2.82$2.8219,700——
2011-08-29$2.82$2.8222,500——
2011-08-26$2.75$2.7519,900——
2011-08-25$2.78$2.7810,100——
2011-08-24$2.78$2.7838,600——
2011-08-23$2.75$2.7523,300——
2011-08-22$2.80$2.8026,400——
2011-08-19$2.78$2.7854,000——
2011-08-18$2.81$2.8130,600——
2011-08-17$2.90$2.9063,700——
2011-08-16$2.90$2.9030,500——
2011-08-15$2.95$2.9532,900——
2011-08-12$2.90$2.9039,500——
2011-08-11$2.92$2.9234,400——
2011-08-10$2.96$2.9639,100——
2011-08-09$2.88$2.8831,300——
2011-08-08$2.75$2.7560,800——
2011-08-05$3.14$3.1438,500——
2011-08-04$3.25$3.2544,300——
2011-08-03$3.26$3.2616,400——
2011-08-02$3.15$3.1518,200——
2011-08-01$3.22$3.2212,200——
2011-07-29$3.06$3.067,200——
2011-07-28$3.04$3.0468,100——
2011-07-27$3.07$3.07114,200——
2011-07-26$3.14$3.1437,000——
2011-07-25$3.00$3.0014,300——
2011-07-22$3.03$3.0318,900——
2011-07-21$2.99$2.9920,700——
2011-07-20$2.96$2.9644,400——
2011-07-19$3.06$3.0624,900——
2011-07-18$3.11$3.1146,100——
2011-07-15$3.08$3.0837,000——
2011-07-14$3.11$3.1153,000——
2011-07-13$3.01$3.0196,400——
2011-07-12$2.83$2.8350,900——
2011-07-11$2.67$2.6717,200——
2011-07-08$2.64$2.647,400——
2011-07-07$2.62$2.6236,700——
2011-07-06$2.60$2.6020,000——
2011-07-05$2.63$2.6330,100——
2011-07-01$2.68$2.6847,200——
2011-06-30$2.65$2.6519,000——
2011-06-29$2.57$2.5755,200——
2011-06-28$2.59$2.5928,200——
2011-06-27$2.61$2.6112,400——
2011-06-24$2.72$2.728,600——
2011-06-23$2.62$2.625,300——
2011-06-22$2.64$2.6413,500——
2011-06-21$2.65$2.6518,000——
2011-06-20$2.66$2.6662,800——
2011-06-17$2.56$2.5662,800——
2011-06-16$2.50$2.5028,700——
2011-06-15$2.42$2.4235,100——
2011-06-14$2.51$2.5143,000——
2011-06-13$2.45$2.4557,500——
2011-06-10$2.50$2.5084,500——
2011-06-09$2.51$2.5144,400——
2011-06-08$2.47$2.4754,300——
2011-06-07$2.43$2.4349,100——
2011-06-06$2.49$2.4963,700——
2011-06-03$2.60$2.6028,000——
2011-06-02$2.70$2.7071,700——
2011-06-01$2.65$2.6589,000——
2011-05-31$2.64$2.6464,400——
2011-05-27$2.64$2.6460,400——
2011-05-26$2.54$2.5492,400——
2011-05-25$2.59$2.5958,800——
2011-05-24$2.45$2.4583,900——
2011-05-23$2.43$2.43100,100——
2011-05-20$2.44$2.44127,600——
2011-05-19$2.44$2.44151,800——
2011-05-18$2.49$2.4993,000——
2011-05-17$2.48$2.4890,700——
2011-05-16$2.53$2.5318,700——
2011-05-13$2.53$2.5352,000——
2011-05-12$2.62$2.6250,100——
2011-05-11$2.61$2.6165,700——
2011-05-10$2.57$2.5747,500——
2011-05-09$2.55$2.5546,000——
2011-05-06$2.56$2.5678,000——
2011-05-05$2.52$2.5237,100——
2011-05-04$2.55$2.5552,100——
2011-05-03$2.55$2.5545,000——
2011-05-02$2.59$2.5980,000——
2011-04-29$2.59$2.5926,000——
2011-04-28$2.59$2.59114,000——
2011-04-27$2.85$2.8591,000——
2011-04-26$2.81$2.8179,400——
2011-04-25$2.67$2.6718,100——
2011-04-21$2.73$2.7359,200——
2011-04-20$2.79$2.7936,300——
2011-04-19$2.76$2.7636,700——
2011-04-18$2.70$2.7034,400——
2011-04-15$2.79$2.7996,900——
2011-04-14$2.65$2.6565,800——
2011-04-13$2.55$2.5577,900——
2011-04-12$2.50$2.50122,100——
2011-04-11$2.42$2.4286,700——
2011-04-08$2.32$2.3259,200——
2011-04-07$2.28$2.2882,100——
2011-04-06$2.38$2.3861,500——
2011-04-05$2.43$2.4372,800——
2011-04-04$2.49$2.499,500——
2011-04-01$2.48$2.4849,400——
2011-03-31$2.41$2.41118,300——
2011-03-30$2.43$2.4323,900——
2011-03-29$2.48$2.4830,900——
2011-03-28$2.49$2.4937,000——
2011-03-25$2.51$2.5149,900——
2011-03-24$2.53$2.53158,000——
2011-03-23$2.45$2.4569,800——
2011-03-22$2.41$2.41130,100——
2011-03-21$2.46$2.4685,800——
2011-03-18$2.50$2.5071,300——
2011-03-17$2.49$2.4930,300——
2011-03-16$2.49$2.4943,500——
2011-03-15$2.46$2.4651,100——
2011-03-14$2.50$2.5031,200——
2011-03-11$2.50$2.50139,600——
2011-03-10$2.60$2.6046,300——
2011-03-09$2.69$2.6953,600——
2011-03-08$2.75$2.7582,900——
2011-03-07$2.75$2.75309,700——
2011-03-04$2.72$2.7231,600——
2011-03-03$2.72$2.72121,900——
2011-03-02$2.73$2.739,900——
2011-03-01$2.68$2.6827,200——
2011-02-28$2.73$2.7325,500——
2011-02-25$2.71$2.7158,600——
2011-02-24$2.70$2.7041,400——
2011-02-23$2.79$2.7969,900——
2011-02-22$2.86$2.86300,200——
2011-02-18$2.79$2.7968,800——
2011-02-17$2.82$2.8276,200——
2011-02-16$2.83$2.83228,200——
2011-02-15$2.79$2.7916,000——
2011-02-14$2.76$2.7623,200——
2011-02-11$2.77$2.779,200——
2011-02-10$2.75$2.7521,000——
2011-02-09$2.76$2.7627,400——
2011-02-08$2.83$2.8322,600——
2011-02-07$2.86$2.8629,900——
2011-02-04$2.81$2.8114,900——
2011-02-03$2.81$2.818,700——
2011-02-02$2.84$2.8416,200——
2011-02-01$2.87$2.8723,100——
2011-01-31$2.84$2.849,300——
2011-01-28$2.88$2.8822,600——
2011-01-27$2.87$2.8736,500——
2011-01-26$2.85$2.8535,900——
2011-01-25$2.83$2.8348,500——
2011-01-24$2.87$2.8729,400——
2011-01-21$2.85$2.8513,900——
2011-01-20$2.85$2.8552,100——
2011-01-19$2.85$2.85107,200——
2011-01-18$2.96$2.9618,100——
2011-01-14$2.94$2.9414,600——
2011-01-13$2.93$2.9327,000——
2011-01-12$2.95$2.9515,600——
2011-01-11$2.92$2.9234,300——
2011-01-10$2.93$2.9326,000——
2011-01-07$2.91$2.9113,300——
2011-01-06$2.90$2.9034,400——
2011-01-05$2.90$2.9043,300——
2011-01-04$3.02$3.0246,600——
2011-01-03$3.00$3.0041,500——