Innodata

INOD
🏛️ usa →
75.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.80 6.18 5.74 5.92 0.1M
2021-12-30 5.71 6.03 5.62 5.82 0.1M
2021-12-29 5.69 5.80 5.50 5.68 0.1M
2021-12-28 5.81 5.86 5.60 5.65 0.1M
2021-12-27 5.75 5.88 5.62 5.77 0.1M
2021-12-23 5.62 5.84 5.52 5.75 0.1M
2021-12-22 5.83 6.03 5.50 5.63 0.1M
2021-12-21 5.63 5.96 5.53 5.84 0.1M
2021-12-20 5.65 5.67 5.25 5.49 0.1M
2021-12-17 5.80 6.02 5.56 5.76 0.2M
2021-12-16 5.99 6.17 5.63 5.83 0.1M
2021-12-15 6.29 6.41 5.87 6.03 0.2M
2021-12-14 6.54 6.70 6.11 6.29 0.1M
2021-12-13 6.63 6.81 6.52 6.60 0.1M
2021-12-10 6.72 6.74 6.59 6.67 0.0M
2021-12-09 6.92 6.98 6.66 6.67 0.0M
2021-12-08 6.99 7.11 6.86 6.92 0.0M
2021-12-07 6.67 7.19 6.67 6.95 0.1M
2021-12-06 6.27 6.82 6.14 6.72 0.0M
2021-12-03 6.40 6.55 6.15 6.20 0.1M
2021-12-02 6.18 6.43 6.08 6.40 0.0M
2021-12-01 6.63 6.63 6.17 6.17 0.1M
2021-11-30 6.49 6.61 6.29 6.52 0.1M
2021-11-29 6.77 6.89 6.40 6.42 0.1M
2021-11-26 6.71 6.87 6.50 6.60 0.0M
2021-11-24 6.59 7.10 6.59 6.87 0.1M
2021-11-23 7.00 7.07 6.33 6.63 0.3M
2021-11-22 7.35 7.53 6.81 6.95 0.1M
2021-11-19 7.47 7.73 7.14 7.24 0.1M
2021-11-18 7.80 7.96 7.51 7.51 0.1M
2021-11-17 7.92 8.10 7.61 7.82 0.2M
2021-11-16 7.92 8.18 7.66 7.93 0.1M
2021-11-15 8.38 8.69 7.79 8.04 0.1M
2021-11-12 8.01 8.46 8.00 8.30 0.1M
2021-11-11 8.61 8.91 8.29 8.57 0.2M
2021-11-10 8.30 8.80 8.15 8.58 0.1M
2021-11-09 8.59 8.68 8.01 8.34 0.2M
2021-11-08 9.11 9.12 8.50 8.57 0.2M
2021-11-05 8.91 9.50 8.91 9.12 0.1M
2021-11-04 11.11 11.11 8.90 9.01 0.4M
2021-11-03 11.17 11.25 11.02 11.16 0.0M
2021-11-02 11.03 11.24 10.95 11.19 0.1M
2021-11-01 10.73 11.20 10.56 10.94 0.1M
2021-10-29 10.31 10.68 10.31 10.62 0.0M
2021-10-28 10.14 10.47 10.10 10.34 0.0M
2021-10-27 10.17 10.28 10.10 10.12 0.0M
2021-10-26 10.25 10.30 10.10 10.18 0.0M
2021-10-25 10.42 10.47 10.18 10.20 0.0M
2021-10-22 10.60 10.66 10.33 10.33 0.0M
2021-10-21 10.50 10.70 10.05 10.58 0.1M
2021-10-20 10.43 10.50 10.25 10.46 0.1M
2021-10-19 10.06 10.49 9.90 10.33 0.1M
2021-10-18 10.45 10.45 9.92 10.11 0.0M
2021-10-15 10.17 10.32 10.03 10.25 0.0M
2021-10-14 10.34 10.34 10.00 10.01 0.0M
2021-10-13 10.00 10.34 9.90 10.30 0.1M
2021-10-12 9.85 10.00 9.84 9.94 0.0M
2021-10-11 9.88 9.99 9.78 9.81 0.0M
2021-10-08 9.97 10.03 9.66 9.83 0.0M
2021-10-07 10.01 10.24 9.90 9.97 0.0M
2021-10-06 10.16 10.31 9.78 10.04 0.1M
2021-10-05 9.75 10.48 9.75 10.16 0.3M
2021-10-04 9.50 9.75 9.22 9.75 0.0M
2021-10-01 9.60 9.60 9.16 9.58 0.0M
2021-09-30 9.05 9.65 8.94 9.53 0.1M
2021-09-29 9.01 9.29 8.86 9.01 0.0M
2021-09-28 9.03 9.05 8.79 8.90 0.0M
2021-09-27 9.57 9.65 9.02 9.10 0.1M
2021-09-24 8.89 9.65 8.61 9.60 0.2M
2021-09-23 8.09 9.10 7.95 8.88 0.5M
2021-09-22 8.06 8.13 7.86 8.06 0.0M
2021-09-21 7.93 8.19 7.76 7.86 0.1M
2021-09-20 8.01 8.04 7.81 7.94 0.0M
2021-09-17 7.93 8.10 7.85 8.10 0.0M
2021-09-16 7.71 8.03 7.70 7.93 0.0M
2021-09-15 7.66 7.75 7.42 7.63 0.1M
2021-09-14 7.61 7.65 7.38 7.53 0.1M
2021-09-13 7.91 7.93 7.62 7.65 0.1M
2021-09-10 8.13 8.14 7.91 7.94 0.0M
2021-09-09 8.14 8.14 7.84 8.03 0.0M
2021-09-08 8.23 8.23 7.95 8.04 0.0M
2021-09-07 8.09 8.25 7.80 8.19 0.0M
2021-09-03 8.02 8.18 7.69 8.08 0.0M
2021-09-02 7.86 8.23 7.86 8.08 0.0M
2021-09-01 8.22 8.28 7.77 7.81 0.1M
2021-08-31 8.28 8.43 8.11 8.26 0.1M
2021-08-30 8.21 8.39 8.15 8.22 0.1M
2021-08-27 7.99 8.30 7.94 8.12 0.1M
2021-08-26 7.91 8.03 7.89 7.99 0.0M
2021-08-25 7.98 8.10 7.91 7.94 0.0M
2021-08-24 8.13 8.41 7.85 7.98 0.0M
2021-08-23 7.84 8.25 7.84 8.09 0.2M
2021-08-20 7.81 7.95 7.74 7.78 0.0M
2021-08-19 7.91 7.99 7.69 7.78 0.0M
2021-08-18 7.92 8.08 7.81 7.99 0.0M
2021-08-17 7.92 8.00 7.57 7.99 0.1M
2021-08-16 7.98 8.11 7.80 8.06 0.1M
2021-08-13 7.98 8.15 7.83 7.99 0.0M
2021-08-12 7.95 8.13 7.83 8.02 0.1M
2021-08-11 7.77 8.08 7.75 7.93 0.1M
2021-08-10 8.15 8.44 7.78 7.93 0.1M
2021-08-09 8.57 8.65 8.07 8.29 0.2M
2021-08-06 7.93 8.64 7.72 8.45 0.2M
2021-08-05 7.72 7.95 7.26 7.94 0.2M
2021-08-04 6.85 7.14 6.85 7.01 0.0M
2021-08-03 7.26 7.42 6.88 6.96 0.0M
2021-08-02 6.93 7.49 6.88 7.24 0.1M
2021-07-30 6.80 6.93 6.73 6.84 0.0M
2021-07-29 6.83 6.97 6.73 6.88 0.0M
2021-07-28 6.77 7.05 6.60 6.82 0.0M
2021-07-27 6.89 6.89 6.50 6.67 0.0M
2021-07-26 7.05 7.25 6.76 6.95 0.0M
2021-07-23 6.77 7.00 6.66 7.00 0.0M
2021-07-22 6.78 6.93 6.63 6.77 0.0M
2021-07-21 6.65 6.94 6.65 6.78 0.0M
2021-07-20 6.50 6.83 6.47 6.64 0.1M
2021-07-19 6.29 6.48 6.18 6.43 0.1M
2021-07-16 6.52 6.52 6.26 6.26 0.0M
2021-07-15 6.54 6.61 6.30 6.47 0.1M
2021-07-14 6.88 6.90 6.58 6.60 0.0M
2021-07-13 6.91 7.01 6.77 6.90 0.0M
2021-07-12 6.96 7.01 6.75 7.01 0.0M
2021-07-09 6.77 6.95 6.70 6.93 0.0M
2021-07-08 6.54 6.79 6.41 6.76 0.0M
2021-07-07 6.80 6.80 6.55 6.68 0.0M
2021-07-06 6.94 7.03 6.69 6.81 0.1M
2021-07-02 7.16 7.16 6.94 7.02 0.0M
2021-07-01 7.02 7.24 6.99 7.14 0.1M
2021-06-30 7.49 7.49 6.91 7.00 0.1M
2021-06-29 7.63 7.63 7.44 7.51 0.0M
2021-06-28 7.91 8.00 7.42 7.55 0.2M
2021-06-25 7.45 7.75 7.34 7.75 0.1M
2021-06-24 7.48 7.48 7.17 7.42 0.1M
2021-06-23 7.19 7.46 7.11 7.42 0.1M
2021-06-22 7.15 7.35 6.90 7.19 0.1M
2021-06-21 7.34 7.46 7.11 7.14 0.1M
2021-06-18 7.56 7.70 7.27 7.33 0.1M
2021-06-17 7.29 7.77 7.20 7.61 0.2M
2021-06-16 7.33 7.53 7.10 7.34 0.1M
2021-06-15 7.50 7.65 7.32 7.34 0.1M
2021-06-14 7.32 7.47 7.21 7.44 0.1M
2021-06-11 7.24 7.36 7.03 7.24 0.1M
2021-06-10 7.12 7.19 6.92 7.16 0.1M
2021-06-09 7.30 7.50 7.05 7.11 0.1M
2021-06-08 7.08 7.82 7.02 7.27 0.3M
2021-06-07 7.09 7.22 6.89 7.04 0.1M
2021-06-04 6.45 7.21 6.45 7.18 0.2M
2021-06-03 6.30 6.48 6.20 6.45 0.1M
2021-06-02 6.32 6.41 6.21 6.30 0.0M
2021-06-01 6.28 6.57 6.26 6.35 0.1M
2021-05-28 6.42 6.42 6.18 6.26 0.0M
2021-05-27 6.51 6.59 6.36 6.42 0.0M
2021-05-26 6.41 6.55 6.41 6.50 0.0M
2021-05-25 6.57 6.73 6.41 6.47 0.1M
2021-05-24 6.64 6.68 6.43 6.52 0.1M
2021-05-21 6.66 6.76 6.53 6.60 0.1M
2021-05-20 6.79 6.83 6.52 6.61 0.1M
2021-05-19 6.50 6.78 6.33 6.78 0.1M
2021-05-18 6.44 6.84 6.40 6.61 0.1M
2021-05-17 6.20 6.45 6.10 6.42 0.1M
2021-05-14 5.99 6.25 5.93 6.25 0.1M
2021-05-13 6.12 6.29 5.76 5.96 0.2M
2021-05-12 6.20 6.32 6.00 6.07 0.1M
2021-05-11 6.19 6.43 6.01 6.25 0.2M
2021-05-10 6.66 6.69 6.27 6.34 0.1M
2021-05-07 6.56 6.79 6.41 6.71 0.1M
2021-05-06 6.30 6.56 5.50 6.51 0.2M
2021-05-05 6.50 6.56 6.27 6.31 0.1M
2021-05-04 6.31 6.53 6.12 6.50 0.1M
2021-05-03 6.30 6.57 6.25 6.40 0.1M
2021-04-30 6.45 6.51 6.23 6.27 0.1M
2021-04-29 6.63 6.71 6.40 6.51 0.1M
2021-04-28 6.47 6.62 6.43 6.54 0.0M
2021-04-27 6.46 6.71 6.42 6.51 0.1M
2021-04-26 6.40 6.67 6.23 6.52 0.1M
2021-04-23 6.10 6.60 6.10 6.41 0.1M
2021-04-22 6.35 6.63 6.13 6.14 0.1M
2021-04-21 6.29 6.62 6.29 6.43 0.1M
2021-04-20 6.52 6.55 6.11 6.35 0.2M
2021-04-19 6.95 6.99 6.44 6.54 0.1M
2021-04-16 7.10 7.10 6.83 6.97 0.1M
2021-04-15 6.85 7.05 6.77 7.04 0.1M
2021-04-14 7.15 7.19 6.85 6.85 0.1M
2021-04-13 6.91 7.13 6.72 7.09 0.1M
2021-04-12 7.17 7.17 6.70 6.94 0.1M
2021-04-09 7.05 7.19 6.84 7.19 0.1M
2021-04-08 7.12 7.21 6.66 6.98 0.1M
2021-04-07 6.41 7.24 6.38 6.99 0.2M
2021-04-06 6.78 6.85 6.54 6.60 0.1M
2021-04-05 6.93 6.93 6.59 6.80 0.1M
2021-04-01 6.38 6.64 6.34 6.62 0.1M
2021-03-31 6.72 6.80 6.29 6.30 0.1M
2021-03-30 6.34 6.72 6.27 6.60 0.1M
2021-03-29 6.92 7.02 6.35 6.42 0.1M
2021-03-26 6.90 7.06 6.67 6.93 0.1M
2021-03-25 6.78 6.97 6.44 6.88 0.2M
2021-03-24 7.36 7.40 6.84 6.87 0.1M
2021-03-23 7.28 7.54 7.10 7.24 0.2M
2021-03-22 7.40 7.74 7.17 7.40 0.2M
2021-03-19 7.69 7.74 7.16 7.45 0.3M
2021-03-18 8.23 8.42 7.30 7.41 0.6M
2021-03-17 9.34 9.40 7.61 8.44 0.8M
2021-03-16 9.49 9.49 9.03 9.37 0.3M
2021-03-15 8.60 9.45 8.18 9.45 0.4M
2021-03-12 7.75 8.78 7.70 8.31 0.5M
2021-03-11 6.88 8.00 6.51 7.82 1.0M
2021-03-10 5.88 6.13 5.76 5.95 0.1M
2021-03-09 5.53 5.99 5.53 5.77 0.1M
2021-03-08 5.35 5.82 5.22 5.50 0.1M
2021-03-05 5.58 5.58 4.97 5.38 0.1M
2021-03-04 5.91 6.13 5.20 5.57 0.2M
2021-03-03 6.15 6.29 5.87 6.00 0.1M
2021-03-02 6.46 6.49 5.98 6.16 0.1M
2021-03-01 5.99 6.48 5.91 6.30 0.1M
2021-02-26 5.93 6.15 5.64 5.85 0.1M
2021-02-25 6.15 6.29 5.72 5.80 0.2M
2021-02-24 6.17 6.33 6.01 6.10 0.1M
2021-02-23 5.91 6.20 5.38 6.10 0.2M
2021-02-22 6.71 6.88 6.42 6.45 0.2M
2021-02-19 6.67 7.02 6.57 6.85 0.1M
2021-02-18 6.60 6.74 6.30 6.60 0.1M
2021-02-17 7.08 7.08 6.36 6.71 0.2M
2021-02-16 7.10 7.15 6.75 7.08 0.1M
2021-02-12 6.75 7.17 6.52 6.74 0.2M
2021-02-11 7.25 7.25 6.68 6.73 0.2M
2021-02-10 7.24 7.35 6.90 7.16 0.2M
2021-02-09 7.05 7.31 7.01 7.11 0.2M
2021-02-08 6.70 7.23 6.53 7.11 0.6M
2021-02-05 6.44 6.66 6.30 6.66 0.2M
2021-02-04 6.61 6.69 6.21 6.47 0.4M
2021-02-03 5.99 6.60 5.97 6.44 0.5M
2021-02-02 5.60 6.09 5.56 5.97 0.3M
2021-02-01 5.23 5.57 5.02 5.54 0.2M
2021-01-29 5.20 5.24 4.81 5.10 0.2M
2021-01-28 5.15 5.20 4.96 5.19 0.1M
2021-01-27 5.09 5.30 4.88 5.16 0.2M
2021-01-26 5.43 5.43 5.09 5.23 0.2M
2021-01-25 5.44 5.51 5.05 5.38 0.3M
2021-01-22 5.56 5.70 5.45 5.50 0.1M
2021-01-21 5.45 5.62 5.30 5.58 0.4M
2021-01-20 5.49 5.62 5.30 5.48 0.3M
2021-01-19 5.09 5.49 5.08 5.40 0.4M
2021-01-15 5.98 6.00 4.89 5.06 0.6M
2021-01-14 6.43 6.78 6.05 6.05 0.4M
2021-01-13 6.32 6.54 6.25 6.46 0.2M
2021-01-12 6.19 6.40 6.11 6.32 0.1M
2021-01-11 6.45 6.45 6.04 6.18 0.2M
2021-01-08 6.50 6.68 6.08 6.43 0.4M
2021-01-07 5.64 6.44 5.57 6.24 0.5M
2021-01-06 5.41 5.81 5.37 5.57 0.2M
2021-01-05 5.28 5.43 5.09 5.42 0.1M
2021-01-04 5.35 5.41 4.87 5.29 0.2M