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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.14$1.1449,700——
2019-12-30$1.17$1.1711,400——
2019-12-27$1.16$1.1628,900——
2019-12-26$1.17$1.1717,300——
2019-12-24$1.21$1.2118,000——
2019-12-23$1.18$1.1820,800——
2019-12-20$1.21$1.2155,900——
2019-12-19$1.21$1.2123,800——
2019-12-18$1.20$1.2022,200——
2019-12-17$1.20$1.2035,100——
2019-12-16$1.21$1.2119,600——
2019-12-13$1.25$1.252,700——
2019-12-12$1.18$1.1834,100——
2019-12-11$1.20$1.2014,200——
2019-12-10$1.17$1.1755,700——
2019-12-09$1.25$1.25103,000——
2019-12-06$1.23$1.2364,500——
2019-12-05$1.22$1.2213,800——
2019-12-04$1.24$1.2411,400——
2019-12-03$1.29$1.291,700——
2019-12-02$1.25$1.2510,100——
2019-11-29$1.22$1.22700——
2019-11-27$1.21$1.218,400——
2019-11-26$1.22$1.2210,400——
2019-11-25$1.25$1.259,400——
2019-11-22$1.27$1.2724,900——
2019-11-21$1.27$1.276,200——
2019-11-20$1.22$1.2223,300——
2019-11-19$1.29$1.2926,400——
2019-11-18$1.25$1.2519,100——
2019-11-15$1.26$1.2613,400——
2019-11-14$1.26$1.269,400——
2019-11-13$1.35$1.351,200——
2019-11-12$1.34$1.342,000——
2019-11-11$1.31$1.317,800——
2019-11-08$1.32$1.327,500——
2019-11-07$1.34$1.3436,200——
2019-11-06$1.40$1.4020,900——
2019-11-05$1.38$1.3822,900——
2019-11-04$1.35$1.3564,200——
2019-11-01$1.27$1.2721,200——
2019-10-31$1.25$1.2544,300——
2019-10-30$1.28$1.2841,500——
2019-10-29$1.28$1.2868,400——
2019-10-28$1.32$1.323,500——
2019-10-25$1.33$1.3322,500——
2019-10-24$1.34$1.3426,500——
2019-10-23$1.35$1.359,700——
2019-10-22$1.37$1.3723,200——
2019-10-21$1.35$1.35900——
2019-10-18$1.37$1.37400——
2019-10-17$1.36$1.365,100——
2019-10-16$1.37$1.3716,400——
2019-10-15$1.37$1.378,700——
2019-10-14$1.36$1.366,000——
2019-10-11$1.34$1.3410,300——
2019-10-10$1.34$1.3422,900——
2019-10-09$1.34$1.3419,800——
2019-10-08$1.39$1.3912,000——
2019-10-07$1.30$1.3075,400——
2019-10-04$1.30$1.3017,300——
2019-10-03$1.31$1.3130,000——
2019-10-02$1.26$1.2611,800——
2019-10-01$1.31$1.313,300——
2019-09-30$1.32$1.328,300——
2019-09-27$1.33$1.338,300——
2019-09-26$1.33$1.332,700——
2019-09-25$1.33$1.3329,200——
2019-09-24$1.29$1.2954,200——
2019-09-23$1.28$1.2819,600——
2019-09-20$1.23$1.237,000——
2019-09-19$1.26$1.2618,400——
2019-09-18$1.26$1.2610,200——
2019-09-17$1.26$1.2617,700——
2019-09-16$1.30$1.304,300——
2019-09-13$1.28$1.2813,100——
2019-09-12$1.29$1.2930,900——
2019-09-11$1.27$1.274,200——
2019-09-10$1.25$1.253,000——
2019-09-09$1.24$1.2431,300——
2019-09-06$1.26$1.264,700——
2019-09-05$1.27$1.2717,700——
2019-09-04$1.27$1.2716,000——
2019-09-03$1.28$1.286,900——
2019-08-30$1.28$1.2831,700——
2019-08-29$1.27$1.275,600——
2019-08-28$1.28$1.2836,700——
2019-08-27$1.28$1.2814,000——
2019-08-26$1.27$1.2742,900——
2019-08-23$1.30$1.304,200——
2019-08-22$1.30$1.3012,600——
2019-08-21$1.29$1.2914,500——
2019-08-20$1.28$1.2818,600——
2019-08-19$1.29$1.293,600——
2019-08-16$1.26$1.2630,600——
2019-08-15$1.26$1.2629,400——
2019-08-14$1.28$1.2862,000——
2019-08-13$1.31$1.3159,700——
2019-08-12$1.29$1.2979,500——
2019-08-09$1.25$1.2557,400——
2019-08-08$1.20$1.20101,200——
2019-08-07$1.16$1.1618,400——
2019-08-06$1.12$1.1225,800——
2019-08-05$1.18$1.187,400——
2019-08-02$1.15$1.1517,400——
2019-08-01$1.24$1.2427,600——
2019-07-31$1.25$1.2555,000——
2019-07-30$1.29$1.295,000——
2019-07-29$1.28$1.2828,300——
2019-07-26$1.33$1.3332,000——
2019-07-25$1.34$1.3439,000——
2019-07-24$1.39$1.39145,000——
2019-07-23$1.22$1.2225,600——
2019-07-22$1.12$1.1217,900——
2019-07-19$1.15$1.1510,600——
2019-07-18$1.16$1.1646,100——
2019-07-17$1.10$1.102,900——
2019-07-16$1.10$1.1021,600——
2019-07-15$1.08$1.0874,500——
2019-07-12$1.11$1.11179,100——
2019-07-11$0.92$0.927,300——
2019-07-10$0.92$0.929,600——
2019-07-09$0.92$0.927,300——
2019-07-08$0.93$0.9319,200——
2019-07-05$0.95$0.9523,500——
2019-07-03$0.98$0.98900——
2019-07-02$0.94$0.9432,800——
2019-07-01$0.94$0.9414,800——
2019-06-28$0.90$0.9071,800——
2019-06-27$0.92$0.9217,000——
2019-06-26$0.94$0.9424,100——
2019-06-25$0.97$0.9713,900——
2019-06-24$0.97$0.9727,900——
2019-06-21$0.99$0.998,600——
2019-06-20$0.99$0.9920,500——
2019-06-19$0.99$0.995,600——
2019-06-18$0.95$0.9525,800——
2019-06-17$0.98$0.983,300——
2019-06-14$0.98$0.983,200——
2019-06-13$1.00$1.0025,900——
2019-06-12$0.98$0.9822,300——
2019-06-11$0.95$0.9514,300——
2019-06-10$0.95$0.954,000——
2019-06-07$0.99$0.999,400——
2019-06-06$1.00$1.00400——
2019-06-05$1.00$1.0012,700——
2019-06-04$1.01$1.0111,500——
2019-06-03$1.01$1.0113,900——
2019-05-31$0.99$0.993,400——
2019-05-30$1.01$1.013,200——
2019-05-29$1.01$1.0111,900——
2019-05-28$1.01$1.0111,300——
2019-05-24$1.01$1.013,100——
2019-05-23$1.02$1.0246,600——
2019-05-22$1.01$1.0130,800——
2019-05-21$1.01$1.015,700——
2019-05-20$1.02$1.0210,100——
2019-05-17$1.05$1.053,800——
2019-05-16$1.05$1.051,500——
2019-05-15$1.03$1.036,500——
2019-05-14$1.01$1.0131,500——
2019-05-13$1.00$1.0030,400——
2019-05-10$1.05$1.0562,300——
2019-05-09$1.14$1.142,000——
2019-05-08$1.16$1.1611,200——
2019-05-07$1.16$1.161,100——
2019-05-06$1.12$1.128,700——
2019-05-03$1.16$1.169,400——
2019-05-02$1.12$1.1216,100——
2019-05-01$1.14$1.1422,200——
2019-04-30$1.15$1.1528,300——
2019-04-29$1.16$1.1633,100——
2019-04-26$1.15$1.1555,100——
2019-04-25$1.18$1.1816,100——
2019-04-24$1.17$1.1740,600——
2019-04-23$1.19$1.1933,500——
2019-04-22$1.22$1.2237,600——
2019-04-18$1.27$1.2716,100——
2019-04-17$1.26$1.267,300——
2019-04-16$1.26$1.263,900——
2019-04-15$1.27$1.271,800——
2019-04-12$1.24$1.24600——
2019-04-11$1.27$1.2718,500——
2019-04-10$1.25$1.256,300——
2019-04-09$1.30$1.303,300——
2019-04-08$1.25$1.2556,800——
2019-04-05$1.32$1.3218,500——
2019-04-04$1.32$1.327,300——
2019-04-03$1.24$1.245,700——
2019-04-02$1.31$1.3125,600——
2019-04-01$1.32$1.3220,000——
2019-03-29$1.27$1.2734,300——
2019-03-28$1.27$1.27101,800——
2019-03-27$1.37$1.3717,800——
2019-03-26$1.43$1.4318,200——
2019-03-25$1.43$1.4353,400——
2019-03-22$1.42$1.4228,700——
2019-03-21$1.39$1.3934,300——
2019-03-20$1.45$1.4523,300——
2019-03-19$1.44$1.4433,800——
2019-03-18$1.44$1.4436,400——
2019-03-15$1.41$1.4129,700——
2019-03-14$1.41$1.41100,100——
2019-03-13$1.47$1.4725,800——
2019-03-12$1.43$1.435,500——
2019-03-11$1.47$1.4748,300——
2019-03-08$1.44$1.4430,600——
2019-03-07$1.40$1.4016,700——
2019-03-06$1.44$1.4417,000——
2019-03-05$1.45$1.4511,900——
2019-03-04$1.45$1.4552,400——
2019-03-01$1.46$1.4661,300——
2019-02-28$1.49$1.498,700——
2019-02-27$1.47$1.4716,600——
2019-02-26$1.42$1.4217,500——
2019-02-25$1.40$1.4022,500——
2019-02-22$1.46$1.4673,500——
2019-02-21$1.45$1.4526,500——
2019-02-20$1.39$1.39109,500——
2019-02-19$1.42$1.4251,900——
2019-02-15$1.47$1.4728,300——
2019-02-14$1.47$1.47118,900——
2019-02-13$1.45$1.4535,800——
2019-02-12$1.42$1.4249,100——
2019-02-11$1.43$1.43120,200——
2019-02-08$1.35$1.3554,800——
2019-02-07$1.40$1.409,600——
2019-02-06$1.40$1.4035,900——
2019-02-05$1.41$1.4133,800——
2019-02-04$1.42$1.4211,900——
2019-02-01$1.38$1.3849,100——
2019-01-31$1.35$1.35145,800——
2019-01-30$1.43$1.43119,700——
2019-01-29$1.43$1.433,000——
2019-01-28$1.47$1.4710,700——
2019-01-25$1.52$1.5222,300——
2019-01-24$1.52$1.52125,500——
2019-01-23$1.52$1.5225,300——
2019-01-22$1.41$1.4149,400——
2019-01-18$1.43$1.4394,400——
2019-01-17$1.45$1.4530,700——
2019-01-16$1.50$1.5025,200——
2019-01-15$1.49$1.4919,400——
2019-01-14$1.51$1.516,500——
2019-01-11$1.60$1.6032,000——
2019-01-10$1.63$1.6356,500——
2019-01-09$1.62$1.62107,900——
2019-01-08$1.54$1.5451,800——
2019-01-07$1.49$1.4911,300——
2019-01-04$1.48$1.48112,500——
2019-01-03$1.48$1.4823,600——
2019-01-02$1.54$1.5449,200——