U.S. Markets closed

InnerWorkings, Inc. (INWK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8100+0.0200 (+0.72%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20202.78002.81002.77002.81002.8100335,900
Aug 06, 20202.76002.81002.76002.79002.7900272,200
Aug 05, 20202.79002.80002.77002.78002.7800303,200
Aug 04, 20202.77002.85002.77002.79002.7900528,300
Aug 03, 20202.75002.81002.74002.77002.7700343,600
Jul 31, 20202.72002.76002.72002.75002.7500333,700
Jul 30, 20202.72002.76002.70002.74002.7400438,800
Jul 29, 20202.75002.76002.67002.74002.7400475,300
Jul 28, 20202.74002.76002.71002.75002.7500380,300
Jul 27, 20202.73002.79002.72002.75002.7500718,600
Jul 24, 20202.78002.79002.72002.73002.7300496,700
Jul 23, 20202.81002.82002.74002.78002.78001,068,000
Jul 22, 20202.85002.85002.80002.80002.80001,410,100
Jul 21, 20202.86002.87002.81002.85002.85001,427,300
Jul 20, 20202.82002.90002.82002.85002.85002,140,500
Jul 17, 20202.80002.90002.77002.83002.83003,818,700
Jul 16, 20202.93002.94002.69002.85002.850017,954,600
Jul 15, 20201.29001.34001.25001.32001.3200440,200
Jul 14, 20201.26001.28001.19001.25001.2500226,100
Jul 13, 20201.22001.30001.22001.26001.2600418,200
Jul 10, 20201.24001.25001.19001.21001.2100225,100
Jul 09, 20201.23001.25001.16001.23001.2300287,300
Jul 08, 20201.20001.24001.15001.18001.1800401,500
Jul 07, 20201.25001.25001.20001.20001.2000218,300
Jul 06, 20201.28001.31001.23001.25001.2500256,200
Jul 02, 20201.30001.35001.22001.25001.2500599,900
Jul 01, 20201.33001.38001.28001.28001.2800490,900
Jun 30, 20201.28001.33001.24001.32001.3200486,700
Jun 29, 20201.26001.37001.25001.28001.2800585,600
Jun 26, 20201.25001.31001.20001.26001.26005,072,300
Jun 25, 20201.32001.34001.25001.29001.2900860,400
Jun 24, 20201.39001.40001.26001.35001.35001,097,200
Jun 23, 20201.40001.50001.31001.40001.40001,122,200
Jun 22, 20201.47001.50001.35001.38001.3800839,500
Jun 19, 20201.61001.66001.45001.50001.5000860,000
Jun 18, 20201.63001.67001.46001.60001.60001,147,800
Jun 17, 20202.43002.45001.70001.71001.71004,603,100
Jun 16, 20201.64001.66001.48001.61001.61002,269,800
Jun 15, 20201.40001.60001.31001.52001.5200493,200
Jun 12, 20201.37001.46001.27001.46001.4600541,600
Jun 11, 20201.33001.47001.18001.24001.2400974,200
Jun 10, 20201.73001.73001.37001.45001.4500700,200
Jun 09, 20201.81001.90001.57001.72001.7200543,400
Jun 08, 20201.80001.89001.66001.81001.8100753,000
Jun 05, 20201.47001.85001.45001.62001.62001,095,100
Jun 04, 20201.20001.43001.19001.37001.3700901,000
Jun 03, 20201.16001.26001.14001.23001.2300495,300
Jun 02, 20201.16001.19001.12001.13001.1300260,700
Jun 01, 20201.20001.25001.15001.16001.1600341,600
May 29, 20201.29001.29001.16001.19001.1900373,200
May 28, 20201.35001.42001.24001.30001.3000540,900
May 27, 20201.10001.28001.07001.26001.2600376,200
May 26, 20201.21001.21001.07001.09001.0900481,400
May 22, 20201.12001.18001.11001.13001.1300202,300
May 21, 20201.15001.27001.12001.12001.1200275,800
May 20, 20201.11001.17001.10001.15001.1500474,000
May 19, 20201.22001.24001.09001.10001.1000322,300
May 18, 20201.21001.32001.18001.20001.2000253,200
May 15, 20201.18001.29001.15001.18001.1800219,500
May 14, 20201.17001.22001.12001.15001.1500145,600
May 13, 20201.26001.26001.06001.19001.1900288,200
May 12, 20201.46001.47001.25001.26001.2600181,400
May 11, 20201.45001.47001.31001.44001.4400194,500
May 08, 20201.42001.49001.37001.43001.4300216,100
May 07, 20201.19001.36001.19001.36001.3600216,600
May 06, 20201.34001.38001.18001.19001.1900153,100
May 05, 20201.52001.55001.33001.35001.3500210,400
May 04, 20201.61001.61001.40001.53001.5300214,300
May 01, 20201.71001.76001.61001.66001.6600207,400
Apr 30, 20201.70001.95001.63001.77001.7700485,500
Apr 29, 20201.48002.19001.43002.12002.1200702,700
Apr 28, 20201.21001.46001.17001.42001.4200489,800
Apr 27, 20201.13001.16001.08001.16001.1600196,600
Apr 24, 20201.09001.11001.09001.09001.0900220,100
Apr 23, 20201.15001.15001.03001.05001.0500269,000
Apr 22, 20201.08001.16001.03001.12001.1200335,000
Apr 21, 20201.13001.16001.07001.08001.0800150,100
Apr 20, 20201.37001.44001.15001.17001.1700195,800
Apr 17, 20201.42001.46001.37001.40001.400098,900
Apr 16, 20201.48001.48001.35001.40001.4000195,300
Apr 15, 20201.39001.53001.35001.47001.4700224,000
Apr 14, 20201.35001.46001.35001.43001.4300168,900
Apr 13, 20201.52001.60001.30001.33001.3300121,000
Apr 09, 20201.34001.53001.34001.49001.4900253,500
Apr 08, 20201.15001.39001.15001.32001.3200158,100
Apr 07, 20201.04001.16001.04001.12001.1200139,100
Apr 06, 20200.97001.10000.97001.02001.0200118,800
Apr 03, 20201.14001.14000.94000.96000.9600271,800
Apr 02, 20201.12001.17001.12001.15001.1500152,400
Apr 01, 20201.15001.15001.03001.07001.0700144,000
Mar 31, 20201.10001.20001.02001.17001.1700485,700
Mar 30, 20201.13001.13000.91000.97000.9700339,600
Mar 27, 20201.30001.40001.11001.13001.1300126,800
Mar 26, 20201.12001.38001.10001.34001.3400355,300
Mar 25, 20201.50001.50001.16001.23001.2300371,700
Mar 24, 20201.02001.65001.00001.33001.3300408,100
Mar 23, 20200.98001.05000.87000.98000.9800215,200
Mar 20, 20201.12001.27000.95001.02001.02001,600,600
Mar 19, 20201.26001.31000.95001.11001.1100250,900
Mar 18, 20201.54001.63001.26001.27001.2700169,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...