Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innodata Inc (NQ: INOD )

6.720 +0.240 (+3.70%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.970 6.000 5.800 5.840 216,602 -0.19(-3.15%)
Apr 29, 2024 5.950 6.290 5.940 6.030 467,300 +0.11(+1.86%)
Apr 26, 2024 5.710 6.001 5.680 5.920 338,936 +0.23(+4.04%)
Apr 25, 2024 6.160 6.223 5.500 5.690 627,902 -0.64(-10.11%)
Apr 24, 2024 5.920 6.920 5.800 6.330 601,170 +0.59(+10.28%)
Apr 23, 2024 5.700 5.980 5.675 5.740 176,430 +0.05(+0.88%)
Apr 22, 2024 5.840 5.920 5.460 5.690 310,895 -0.11(-1.90%)
Apr 19, 2024 5.810 5.925 5.680 5.800 257,905 -0.06(-1.02%)
Apr 18, 2024 5.930 5.970 5.620 5.860 220,474 -0.05(-0.85%)
Apr 17, 2024 6.050 6.154 5.880 5.910 239,228 -0.08(-1.34%)
Apr 16, 2024 6.100 6.160 5.950 5.990 230,554 -0.17(-2.76%)
Apr 15, 2024 6.330 6.350 6.150 6.160 206,431 -0.17(-2.69%)
Apr 12, 2024 6.350 6.490 6.190 6.330 158,746 -0.13(-2.01%)
Apr 11, 2024 6.300 6.540 6.240 6.460 139,552 +0.18(+2.87%)
Apr 10, 2024 6.500 6.600 6.220 6.280 264,688 -0.48(-7.10%)
Apr 09, 2024 6.760 6.820 6.600 6.760 131,440 +0.05(+0.75%)
Apr 08, 2024 6.890 7.060 6.650 6.710 207,293 -0.15(-2.19%)
Apr 05, 2024 6.870 7.180 6.790 6.860 302,437 -0.08(-1.15%)
Apr 04, 2024 7.260 7.560 6.900 6.940 458,921 -0.18(-2.53%)
Apr 03, 2024 6.700 7.340 6.684 7.120 309,540 +0.36(+5.33%)
Apr 02, 2024 6.600 6.850 6.400 6.760 230,904 +0.01(+0.15%)
Apr 01, 2024 6.600 6.810 6.400 6.750 254,777 +0.15(+2.27%)
Mar 28, 2024 6.460 6.740 6.380 6.600 208,886 +0.13(+2.01%)
Mar 27, 2024 6.020 6.470 6.010 6.470 184,960 +0.47(+7.83%)
Mar 26, 2024 6.070 6.220 5.890 6.000 248,742 -0.04(-0.66%)
Mar 25, 2024 6.350 6.390 6.020 6.040 311,503 -0.25(-3.97%)
Mar 22, 2024 6.490 6.525 6.260 6.290 232,911 -0.21(-3.23%)
Mar 21, 2024 6.570 6.810 6.455 6.500 218,810 -0.06(-0.91%)
Mar 20, 2024 6.310 6.604 6.220 6.560 204,776 +0.22(+3.47%)
Mar 19, 2024 6.320 6.430 6.130 6.340 247,595 -0.04(-0.63%)
Mar 18, 2024 6.350 6.430 6.080 6.380 250,895 +0.08(+1.27%)
Mar 15, 2024 6.200 6.450 6.150 6.300 288,412 +0.09(+1.45%)
Mar 14, 2024 6.440 6.670 6.175 6.210 426,313 -0.27(-4.17%)
Mar 13, 2024 6.300 6.780 6.165 6.480 612,858 +0.50(+8.27%)
Mar 12, 2024 7.130 7.140 5.930 5.985 991,706 -1.17(-16.29%)
Mar 11, 2024 7.130 7.205 7.010 7.150 193,014 -0.03(-0.42%)
Mar 08, 2024 7.390 7.620 7.140 7.180 295,468 -0.18(-2.45%)
Mar 07, 2024 7.500 7.535 7.132 7.360 380,144 -0.06(-0.81%)
Mar 06, 2024 7.240 7.740 7.000 7.420 533,154 +0.28(+3.92%)
Mar 05, 2024 7.170 7.280 6.930 7.140 392,854 -0.15(-2.06%)
Mar 04, 2024 7.400 7.500 7.070 7.290 512,743 -0.08(-1.09%)
Mar 01, 2024 7.420 7.530 7.190 7.370 324,850 -0.03(-0.41%)
Feb 29, 2024 7.550 7.704 7.331 7.400 371,486 -0.01(-0.13%)
Feb 28, 2024 7.470 7.680 7.174 7.410 552,376 -0.14(-1.85%)
Feb 27, 2024 6.960 7.890 6.920 7.550 772,374 +0.47(+6.64%)
Feb 26, 2024 7.110 7.400 6.780 7.080 1,137,994 +0.01(+0.14%)
Feb 23, 2024 9.400 9.400 6.850 7.070 2,016,324 -1.41(-16.63%)
Feb 22, 2024 8.640 9.150 8.400 8.480 877,277 -0.02(-0.24%)
Feb 21, 2024 8.670 8.790 8.350 8.500 564,114 -0.24(-2.75%)
Feb 20, 2024 7.970 8.760 7.720 8.740 722,397 +0.55(+6.72%)
Feb 16, 2024 8.750 8.750 7.080 8.190 2,167,343 -0.33(-3.87%)
Feb 15, 2024 12.36 12.48 8.445 8.520 3,225,331 -3.74(-30.48%)
Feb 14, 2024 11.29 12.39 11.26 12.26 593,001 +1.38(+12.64%)
Feb 13, 2024 11.10 11.14 10.66 10.88 620,298 -0.74(-6.37%)
Feb 12, 2024 11.64 12.17 11.42 11.62 347,841 -0.01(-0.09%)
Feb 09, 2024 11.49 11.89 11.20 11.63 425,151 +0.32(+2.83%)
Feb 08, 2024 10.55 11.32 10.35 11.31 322,359 +0.82(+7.82%)
Feb 07, 2024 10.77 10.77 10.38 10.49 258,183 -0.22(-2.05%)
Feb 06, 2024 10.23 10.73 10.05 10.71 249,663 +0.49(+4.79%)
Feb 05, 2024 10.58 10.60 10.02 10.22 306,767 -0.50(-4.66%)
Feb 02, 2024 10.70 10.78 10.37 10.72 267,155 -0.08(-0.74%)
Feb 01, 2024 10.57 11.18 10.38 10.80 389,137 +0.43(+4.15%)
Jan 31, 2024 10.80 10.91 10.32 10.37 352,435 -0.48(-4.42%)
Jan 30, 2024 11.13 11.28 10.66 10.85 515,144 +0.05(+0.46%)
Jan 29, 2024 10.07 10.92 9.820 10.80 602,704 +0.65(+6.40%)
Jan 26, 2024 10.60 10.81 9.960 10.15 258,902 -0.14(-1.36%)
Jan 25, 2024 10.65 10.74 10.08 10.29 344,391 -0.18(-1.72%)
Jan 24, 2024 10.50 11.12 10.31 10.47 702,772 +0.20(+1.90%)
Jan 23, 2024 10.23 10.57 10.00 10.28 945,105 +0.26(+2.54%)
Jan 22, 2024 8.900 10.14 8.810 10.02 1,019,872 +1.36(+15.70%)
Jan 19, 2024 8.290 8.660 8.040 8.660 596,808 +0.45(+5.48%)
Jan 18, 2024 7.710 8.580 7.610 8.210 1,183,997 +0.60(+7.88%)
Jan 17, 2024 7.430 7.756 7.400 7.610 224,806 -0.01(-0.13%)
Jan 16, 2024 7.660 7.691 7.420 7.620 352,668 -0.03(-0.39%)
Jan 12, 2024 7.630 7.910 7.580 7.650 215,751 +0.10(+1.32%)
Jan 11, 2024 7.530 7.610 7.310 7.550 187,346 +0.02(+0.27%)
Jan 10, 2024 7.500 7.580 7.300 7.530 242,766 -0.01(-0.13%)
Jan 09, 2024 7.540 7.830 7.410 7.540 235,091 -0.18(-2.33%)
Jan 08, 2024 7.580 7.810 7.510 7.720 212,182 +0.14(+1.85%)
Jan 05, 2024 7.620 7.780 7.550 7.580 207,120 -0.09(-1.17%)
Jan 04, 2024 7.700 7.910 7.590 7.670 235,958 -0.04(-0.52%)
Jan 03, 2024 7.630 8.090 7.300 7.710 415,333 -0.08(-1.03%)
Jan 02, 2024 8.000 8.020 7.650 7.790 368,945 -0.35(-4.30%)
Dec 29, 2023 8.460 8.540 8.090 8.140 301,000 -0.34(-4.01%)
Dec 28, 2023 8.540 8.670 8.380 8.480 151,938 -0.11(-1.28%)
Dec 27, 2023 8.540 8.628 8.410 8.590 178,939 +0.01(+0.12%)
Dec 26, 2023 8.600 8.670 8.461 8.580 164,943 +0.00(+0.00%)
Dec 22, 2023 8.560 8.860 8.520 8.580 248,012 +0.03(+0.35%)
Dec 21, 2023 8.340 8.620 8.320 8.550 240,347 +0.30(+3.64%)
Dec 20, 2023 8.740 8.760 8.230 8.250 299,170 -0.53(-6.04%)
Dec 19, 2023 8.540 8.860 8.540 8.780 242,981 +0.33(+3.91%)
Dec 18, 2023 8.520 8.665 8.170 8.450 389,441 -0.07(-0.82%)
Dec 15, 2023 9.170 9.220 8.250 8.520 625,026 -0.49(-5.44%)
Dec 14, 2023 9.240 9.290 8.920 9.010 482,785 +0.12(+1.35%)
Dec 13, 2023 8.390 8.910 8.110 8.890 315,612 +0.56(+6.72%)
Dec 12, 2023 8.440 8.550 8.150 8.330 365,599 -0.10(-1.19%)
Dec 11, 2023 8.240 8.558 8.100 8.430 356,478 +0.26(+3.18%)
Dec 08, 2023 8.050 8.400 7.900 8.170 361,647 +0.12(+1.49%)
Dec 07, 2023 7.660 8.299 7.490 8.050 506,551 +0.45(+5.92%)
Dec 06, 2023 7.550 7.680 7.400 7.600 460,249 +0.14(+1.88%)
Dec 05, 2023 7.170 7.510 7.150 7.460 300,388 +0.27(+3.76%)
Dec 04, 2023 7.360 7.500 7.000 7.190 377,829 -0.14(-1.91%)
Dec 01, 2023 6.760 7.340 6.700 7.330 456,448 +0.57(+8.43%)
Nov 30, 2023 6.850 7.000 6.600 6.760 333,555 -0.08(-1.17%)
Nov 29, 2023 6.490 7.018 6.475 6.840 553,764 +0.40(+6.21%)
Nov 28, 2023 6.350 6.561 6.270 6.440 609,692 +0.04(+0.63%)
Nov 27, 2023 6.830 7.110 5.710 6.400 1,984,174 -0.36(-5.33%)
Nov 24, 2023 6.610 7.000 6.400 6.760 602,240 +0.12(+1.81%)
Nov 22, 2023 8.480 8.550 6.570 6.640 1,954,635 -1.73(-20.67%)
Nov 21, 2023 8.560 8.592 8.320 8.370 249,154 -0.26(-3.01%)
Nov 20, 2023 8.970 9.055 8.582 8.630 281,069 -0.33(-3.68%)
Nov 17, 2023 8.750 9.105 8.750 8.960 206,723 +0.28(+3.23%)
Nov 16, 2023 9.050 9.270 8.600 8.680 232,627 -0.51(-5.55%)
Nov 15, 2023 8.920 9.680 8.865 9.190 502,552 +0.31(+3.49%)
Nov 14, 2023 8.620 9.040 8.160 8.880 496,588 +0.65(+7.90%)
Nov 13, 2023 8.250 8.380 8.080 8.230 330,008 -0.12(-1.44%)
Nov 10, 2023 8.440 8.520 8.060 8.350 248,690 -0.13(-1.53%)
Nov 09, 2023 8.690 9.145 8.420 8.480 479,432 -0.19(-2.19%)
Nov 08, 2023 8.690 8.740 8.370 8.670 228,600 +0.02(+0.23%)
Nov 07, 2023 8.870 9.080 8.530 8.650 361,172 -0.23(-2.59%)
Nov 06, 2023 9.000 9.560 8.660 8.880 474,449 +0.03(+0.34%)
Nov 03, 2023 8.310 8.980 7.860 8.850 700,760 +0.78(+9.67%)
Nov 02, 2023 7.750 8.150 7.665 8.070 559,418 +0.62(+8.32%)
Nov 01, 2023 7.410 7.580 7.180 7.450 340,613 -0.05(-0.67%)
Oct 31, 2023 7.290 7.570 7.120 7.500 388,202 +0.21(+2.88%)
Oct 30, 2023 6.950 7.370 6.910 7.290 464,249 +0.40(+5.81%)
Oct 27, 2023 6.980 7.080 6.820 6.890 174,877 -0.06(-0.86%)
Oct 26, 2023 6.760 7.120 6.630 6.950 315,940 +0.19(+2.81%)
Oct 25, 2023 6.820 6.900 6.660 6.760 206,011 -0.13(-1.89%)
Oct 24, 2023 6.750 6.920 6.690 6.890 220,592 +0.15(+2.23%)
Oct 23, 2023 6.850 7.030 6.720 6.740 222,801 -0.14(-2.03%)
Oct 20, 2023 7.270 7.300 6.750 6.880 341,774 -0.40(-5.49%)
Oct 19, 2023 7.120 7.350 7.016 7.280 277,231 +0.15(+2.10%)
Oct 18, 2023 7.400 7.453 7.070 7.130 355,227 -0.39(-5.19%)
Oct 17, 2023 7.100 8.130 7.100 7.520 554,481 +0.33(+4.59%)
Oct 16, 2023 6.840 7.200 6.800 7.190 403,742 +0.35(+5.12%)
Oct 13, 2023 7.390 7.440 6.740 6.840 713,280 -0.52(-7.07%)
Oct 12, 2023 7.650 7.764 7.244 7.360 557,283 -0.33(-4.29%)
Oct 11, 2023 8.070 8.390 7.630 7.690 513,049 -0.38(-4.71%)
Oct 10, 2023 8.280 8.620 8.050 8.070 277,327 -0.18(-2.18%)
Oct 09, 2023 8.390 8.520 8.030 8.250 232,017 -0.27(-3.17%)
Oct 06, 2023 8.180 8.580 7.960 8.520 287,910 +0.22(+2.65%)
Oct 05, 2023 8.360 8.410 8.180 8.300 236,138 -0.09(-1.07%)
Oct 04, 2023 8.350 8.705 7.990 8.390 280,523 +0.44(+5.53%)
Oct 03, 2023 8.930 8.960 7.895 7.950 497,744 -1.07(-11.86%)
Oct 02, 2023 8.550 9.370 8.530 9.020 698,645 +0.49(+5.74%)
Sep 29, 2023 8.390 8.770 8.230 8.530 440,773 +0.30(+3.65%)
Sep 28, 2023 8.380 8.530 8.180 8.230 332,010 -0.16(-1.91%)
Sep 27, 2023 8.150 8.460 8.060 8.390 402,144 +0.29(+3.58%)
Sep 26, 2023 7.950 8.340 7.950 8.100 395,597 +0.02(+0.25%)
Sep 25, 2023 7.600 8.210 8.000 8.080 404,808 +0.37(+4.80%)
Sep 22, 2023 7.780 7.945 7.530 7.710 518,064 -0.07(-0.90%)
Sep 21, 2023 7.520 7.870 7.400 7.780 491,404 +0.06(+0.78%)
Sep 20, 2023 7.820 8.110 7.680 7.720 341,659 -0.09(-1.15%)
Sep 19, 2023 7.910 8.140 7.700 7.810 490,080 -0.11(-1.39%)
Sep 18, 2023 7.850 8.300 7.690 7.920 953,250 +0.00(+0.00%)
Sep 15, 2023 8.440 8.490 7.850 7.920 1,036,348 -0.51(-6.05%)
Sep 14, 2023 8.850 9.000 8.345 8.430 741,500 -0.42(-4.75%)
Sep 13, 2023 9.230 9.230 8.770 8.850 900,903 -0.38(-4.12%)
Sep 12, 2023 9.130 9.590 8.830 9.230 1,090,842 -0.02(-0.22%)
Sep 11, 2023 10.10 10.24 9.130 9.250 1,464,374 -0.81(-8.05%)
Sep 08, 2023 11.05 11.05 9.725 10.06 1,422,287 -0.97(-8.79%)
Sep 07, 2023 11.28 11.53 10.87 11.03 574,393 -0.44(-3.84%)
Sep 06, 2023 11.44 12.17 11.38 11.47 395,954 -0.08(-0.69%)
Sep 05, 2023 11.70 11.86 11.11 11.55 746,544 -0.31(-2.61%)
Sep 01, 2023 13.20 13.49 11.66 11.86 1,277,963 -1.14(-8.77%)
Aug 31, 2023 14.98 15.01 12.98 13.00 759,575 -1.91(-12.81%)
Aug 30, 2023 14.56 15.36 14.01 14.91 927,943 +0.35(+2.40%)
Aug 29, 2023 14.11 15.11 14.10 14.56 1,036,865 +0.83(+6.05%)
Aug 28, 2023 13.79 15.20 13.33 13.73 1,231,644 +0.14(+1.03%)
Aug 25, 2023 13.10 13.80 12.75 13.59 437,079 +0.57(+4.38%)
Aug 24, 2023 13.90 14.04 12.74 13.02 463,591 -0.40(-2.98%)
Aug 23, 2023 13.24 13.76 13.22 13.42 643,384 +0.19(+1.44%)
Aug 22, 2023 14.00 14.07 13.12 13.23 490,154 -0.44(-3.22%)
Aug 21, 2023 13.78 14.08 13.36 13.67 466,642 +0.08(+0.59%)
Aug 18, 2023 12.70 13.61 12.64 13.59 349,202 +0.53(+4.06%)
Aug 17, 2023 13.18 13.42 12.59 13.06 347,789 -0.09(-0.68%)
Aug 16, 2023 12.97 13.47 12.72 13.15 276,810 +0.10(+0.77%)
Aug 15, 2023 14.14 14.94 12.65 13.05 917,991 -1.18(-8.29%)
Aug 14, 2023 13.09 14.45 13.04 14.23 1,011,492 +0.89(+6.67%)
Aug 11, 2023 12.80 13.88 12.01 13.34 2,088,029 +2.63(+24.56%)
Aug 10, 2023 10.50 10.88 10.38 10.71 567,490 +0.28(+2.68%)
Aug 09, 2023 11.08 11.10 10.12 10.43 503,228 -0.68(-6.12%)
Aug 08, 2023 10.77 11.21 10.66 11.11 226,395 -0.05(-0.45%)
Aug 07, 2023 11.80 12.02 10.63 11.16 427,429 -0.63(-5.34%)
Aug 04, 2023 12.19 12.29 11.46 11.79 306,691 -0.18(-1.50%)
Aug 03, 2023 12.21 12.75 11.85 11.97 331,489 -0.22(-1.80%)
Aug 02, 2023 12.88 12.98 12.02 12.19 355,767 -1.00(-7.58%)
Aug 01, 2023 12.81 13.44 12.60 13.19 411,596 +0.36(+2.81%)
Jul 31, 2023 12.19 13.21 12.13 12.83 526,882 +1.02(+8.64%)
Jul 28, 2023 11.50 11.91 11.31 11.81 310,901 +0.58(+5.16%)
Jul 27, 2023 12.28 12.28 11.05 11.23 500,204 -0.91(-7.50%)
Jul 26, 2023 12.41 12.67 11.84 12.14 356,852 -0.27(-2.18%)
Jul 25, 2023 11.90 12.43 11.85 12.41 329,122 +0.54(+4.55%)
Jul 24, 2023 11.77 12.37 11.41 11.87 397,441 +0.12(+1.02%)
Jul 21, 2023 12.42 12.42 11.67 11.75 272,314 -0.40(-3.29%)
Jul 20, 2023 13.24 13.26 11.67 12.15 726,359 -1.35(-10.00%)
Jul 19, 2023 13.05 14.05 12.63 13.50 930,160 +0.42(+3.21%)
Jul 18, 2023 11.68 13.70 11.60 13.08 2,417,443 +2.38(+22.24%)
Jul 17, 2023 10.46 10.88 10.25 10.70 293,470 +0.24(+2.29%)
Jul 14, 2023 11.07 11.16 10.34 10.46 261,797 -0.57(-5.17%)
Jul 13, 2023 10.64 11.13 10.26 11.03 474,191 +0.37(+3.47%)
Jul 12, 2023 11.23 11.48 10.60 10.66 375,176 -0.28(-2.56%)
Jul 11, 2023 11.34 11.40 10.78 10.94 321,079 -0.36(-3.19%)
Jul 10, 2023 10.53 11.44 10.45 11.30 370,732 +0.69(+6.50%)
Jul 07, 2023 10.42 10.90 10.31 10.61 315,503 +0.23(+2.22%)
Jul 06, 2023 10.50 10.55 9.960 10.38 380,430 -0.33(-3.08%)
Jul 05, 2023 11.08 11.15 10.64 10.71 250,163 -0.40(-3.60%)
Jul 03, 2023 11.54 11.56 10.71 11.11 300,532 -0.22(-1.94%)
Jun 30, 2023 11.37 11.52 10.82 11.33 299,224 +0.14(+1.25%)
Jun 29, 2023 11.80 12.30 10.93 11.19 339,032 -0.46(-3.95%)
Jun 28, 2023 11.06 11.78 10.87 11.65 622,531 +0.48(+4.30%)
Jun 27, 2023 10.51 11.49 10.40 11.17 782,795 +0.97(+9.51%)
Jun 26, 2023 10.32 10.51 9.560 10.20 949,111 -0.30(-2.86%)
Jun 23, 2023 12.67 12.99 9.930 10.50 3,862,009 -2.54(-19.48%)
Jun 22, 2023 13.00 13.10 11.94 13.04 597,860 -0.23(-1.73%)
Jun 21, 2023 12.84 14.22 12.84 13.27 1,660,354 +1.10(+9.04%)
Jun 20, 2023 11.95 12.58 11.61 12.17 485,538 +0.23(+1.93%)
Jun 16, 2023 11.76 12.08 11.27 11.94 517,175 +0.18(+1.53%)
Jun 15, 2023 12.07 12.83 11.46 11.76 710,067 +3.49(+42.20%)
May 08, 2023 6.800 8.400 6.800 8.270 852,691 +2.11(+34.25%)
May 05, 2023 6.010 6.320 5.800 6.160 145,048 +0.35(+6.02%)
May 04, 2023 6.430 6.545 5.570 5.810 294,019 -0.68(-10.48%)
May 03, 2023 6.370 6.710 6.340 6.490 122,107 +0.14(+2.20%)
May 02, 2023 6.680 6.834 6.340 6.350 66,242 -0.33(-4.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.