XNAS
Datos históricos de Innodata Inc.
Innodata Inc. · INOD
$62.28
▼ -0.03 (-0.05%)
Última operación · 10/10/2026, 17:56:07 UTC
- Variación en el periodo
- −25.5%
- Máximo
- US$125.14
- 4 de junio de 2026
- Mínimo
- US$34.23
- 30 de marzo de 2026
- Volumen medio diario
- 1.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 62.72 | 62.73 | 60.03 | 62.04 | +1.37% | 803,291.326 |
| 8 oct 2026 | 62.69 | 63.31 | 60.05 | 61.20 | −3.49% | 1 M |
| 7 oct 2026 | 64.63 | 65.34 | 62.45 | 63.42 | −4.26% | 1.42 M |
| 6 oct 2026 | 68.16 | 70.41 | 66.00 | 66.24 | −1.09% | 1.16 M |
| 5 oct 2026 | 70.98 | 71.51 | 65.35 | 66.97 | −4.42% | 1.47 M |
| 2 oct 2026 | 73.05 | 75.08 | 69.75 | 70.07 | −2.48% | 1.37 M |
| 1 oct 2026 | 66.50 | 75.19 | 65.20 | 71.85 | +9.26% | 2.44 M |
| 30 sep 2026 | 66.92 | 68.04 | 64.75 | 65.76 | −1.76% | 1.65 M |
| 29 sep 2026 | 67.57 | 68.80 | 65.69 | 66.94 | +0.22% | 963,081.898 |
| 28 sep 2026 | 68.66 | 69.95 | 66.15 | 66.79 | −3.50% | 1.29 M |
| 25 sep 2026 | 73.10 | 74.75 | 68.70 | 69.21 | −3.70% | 1.52 M |
| 24 sep 2026 | 70.49 | 72.77 | 69.19 | 71.87 | −0.17% | 1.81 M |
| 23 sep 2026 | 70.84 | 73.78 | 66.13 | 71.99 | +2.89% | 4.71 M |
| 22 sep 2026 | 61.78 | 74.93 | 61.40 | 69.97 | +14.61% | 5.41 M |
| 21 sep 2026 | 58.24 | 61.50 | 57.31 | 61.05 | +6.84% | 1.77 M |
| 18 sep 2026 | 56.97 | 57.60 | 54.88 | 57.14 | +0.28% | 1.84 M |
| 17 sep 2026 | 57.89 | 58.28 | 55.52 | 56.98 | +2.83% | 759,639.273 |
| 16 sep 2026 | 54.48 | 55.46 | 53.37 | 55.41 | +1.91% | 767,207.04 |
| 15 sep 2026 | 54.83 | 56.93 | 54.32 | 54.37 | −1.57% | 1.11 M |
| 14 sep 2026 | 52.00 | 55.58 | 51.97 | 55.24 | +3.82% | 987,293.705 |
| 11 sep 2026 | 53.81 | 54.75 | 53.11 | 53.21 | +0.19% | 619,833.553 |
| 10 sep 2026 | 53.22 | 54.67 | 52.85 | 53.11 | −2.80% | 543,113.851 |
| 9 sep 2026 | 55.81 | 56.27 | 54.55 | 54.64 | −2.64% | 638,127.312 |
| 8 sep 2026 | 55.90 | 56.63 | 54.50 | 56.12 | +0.83% | 1.24 M |
| 4 sep 2026 | 55.01 | 55.72 | 54.05 | 55.66 | +1.12% | 703,567.025 |
| 3 sep 2026 | 54.74 | 55.51 | 54.31 | 55.05 | +1.39% | 601,372.276 |
| 2 sep 2026 | 53.78 | 54.75 | 52.60 | 54.29 | −0.64% | 865,737.578 |
| 1 sep 2026 | 55.00 | 55.91 | 54.14 | 54.64 | −3.15% | 669,766.763 |
| 31 ago 2026 | 56.20 | 57.05 | 55.51 | 56.42 | −0.30% | 746,783.436 |
| 28 ago 2026 | 58.01 | 59.18 | 55.41 | 56.59 | −4.46% | 959,018.247 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.