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
2023-12-29 8.46 8.54 8.09 8.14 0.3M
2023-12-28 8.54 8.67 8.38 8.48 0.2M
2023-12-27 8.54 8.63 8.41 8.59 0.2M
2023-12-26 8.60 8.67 8.46 8.58 0.2M
2023-12-22 8.56 8.86 8.52 8.58 0.2M
2023-12-21 8.34 8.62 8.32 8.55 0.2M
2023-12-20 8.74 8.76 8.23 8.25 0.3M
2023-12-19 8.54 8.86 8.54 8.78 0.2M
2023-12-18 8.52 8.67 8.17 8.45 0.4M
2023-12-15 9.17 9.22 8.25 8.52 0.6M
2023-12-14 9.24 9.29 8.92 9.01 0.5M
2023-12-13 8.39 8.91 8.11 8.89 0.3M
2023-12-12 8.44 8.55 8.15 8.33 0.4M
2023-12-11 8.24 8.56 8.10 8.43 0.4M
2023-12-08 8.05 8.40 7.90 8.17 0.4M
2023-12-07 7.66 8.30 7.49 8.05 0.5M
2023-12-06 7.55 7.68 7.40 7.60 0.5M
2023-12-05 7.17 7.51 7.15 7.46 0.3M
2023-12-04 7.36 7.50 7.00 7.19 0.4M
2023-12-01 6.76 7.34 6.70 7.33 0.5M
2023-11-30 6.85 7.00 6.60 6.76 0.3M
2023-11-29 6.49 7.02 6.48 6.84 0.6M
2023-11-28 6.35 6.56 6.27 6.44 0.6M
2023-11-27 6.83 7.11 5.71 6.40 2.0M
2023-11-24 6.61 7.00 6.40 6.76 0.6M
2023-11-22 8.48 8.55 6.57 6.64 2.0M
2023-11-21 8.56 8.59 8.32 8.37 0.2M
2023-11-20 8.97 9.06 8.58 8.63 0.3M
2023-11-17 8.75 9.11 8.75 8.96 0.2M
2023-11-16 9.05 9.27 8.60 8.68 0.2M
2023-11-15 8.92 9.68 8.87 9.19 0.5M
2023-11-14 8.62 9.04 8.16 8.88 0.5M
2023-11-13 8.25 8.38 8.08 8.23 0.3M
2023-11-10 8.44 8.52 8.06 8.35 0.2M
2023-11-09 8.69 9.15 8.42 8.48 0.5M
2023-11-08 8.69 8.74 8.37 8.67 0.2M
2023-11-07 8.87 9.08 8.53 8.65 0.4M
2023-11-06 9.00 9.56 8.66 8.88 0.5M
2023-11-03 8.31 8.98 7.86 8.85 0.7M
2023-11-02 7.75 8.15 7.67 8.07 0.6M
2023-11-01 7.41 7.58 7.18 7.45 0.3M
2023-10-31 7.29 7.57 7.12 7.50 0.4M
2023-10-30 6.95 7.37 6.91 7.29 0.5M
2023-10-27 6.98 7.08 6.82 6.89 0.2M
2023-10-26 6.76 7.12 6.63 6.95 0.3M
2023-10-25 6.82 6.90 6.66 6.76 0.2M
2023-10-24 6.75 6.92 6.69 6.89 0.2M
2023-10-23 6.85 7.03 6.72 6.74 0.2M
2023-10-20 7.27 7.30 6.75 6.88 0.3M
2023-10-19 7.12 7.35 7.02 7.28 0.3M
2023-10-18 7.40 7.45 7.07 7.13 0.4M
2023-10-17 7.10 8.13 7.10 7.52 0.6M
2023-10-16 6.84 7.20 6.80 7.19 0.4M
2023-10-13 7.39 7.44 6.74 6.84 0.7M
2023-10-12 7.65 7.76 7.24 7.36 0.6M
2023-10-11 8.07 8.39 7.63 7.69 0.5M
2023-10-10 8.28 8.62 8.05 8.07 0.3M
2023-10-09 8.39 8.52 8.03 8.25 0.2M
2023-10-06 8.18 8.58 7.96 8.52 0.3M
2023-10-05 8.36 8.41 8.18 8.30 0.2M
2023-10-04 8.35 8.71 7.99 8.39 0.3M
2023-10-03 8.93 8.96 7.90 7.95 0.5M
2023-10-02 8.55 9.37 8.53 9.02 0.7M
2023-09-29 8.39 8.77 8.23 8.53 0.4M
2023-09-28 8.38 8.53 8.18 8.23 0.3M
2023-09-27 8.15 8.46 8.06 8.39 0.4M
2023-09-26 7.95 8.34 7.95 8.10 0.4M
2023-09-25 7.60 8.21 7.52 8.08 0.4M
2023-09-22 7.78 7.95 7.53 7.71 0.5M
2023-09-21 7.52 7.87 7.40 7.78 0.5M
2023-09-20 7.82 8.11 7.68 7.72 0.3M
2023-09-19 7.91 8.14 7.70 7.81 0.5M
2023-09-18 7.85 8.30 7.69 7.92 1.0M
2023-09-15 8.44 8.49 7.85 7.92 1.0M
2023-09-14 8.85 9.00 8.35 8.43 0.7M
2023-09-13 9.23 9.23 8.77 8.85 0.9M
2023-09-12 9.13 9.59 8.83 9.23 1.1M
2023-09-11 10.10 10.24 9.13 9.25 1.5M
2023-09-08 11.05 11.05 9.73 10.06 1.4M
2023-09-07 11.28 11.53 10.87 11.03 0.6M
2023-09-06 11.44 12.17 11.38 11.47 0.4M
2023-09-05 11.70 11.86 11.11 11.55 0.7M
2023-09-01 13.20 13.49 11.67 11.86 1.3M
2023-08-31 14.98 15.01 12.99 13.00 0.8M
2023-08-30 14.56 15.36 14.01 14.91 0.9M
2023-08-29 14.11 15.11 14.10 14.56 1.0M
2023-08-28 13.79 15.20 13.33 13.73 1.2M
2023-08-25 13.10 13.80 12.75 13.59 0.4M
2023-08-24 13.90 14.04 12.74 13.02 0.5M
2023-08-23 13.24 13.76 13.22 13.42 0.6M
2023-08-22 14.00 14.08 13.12 13.23 0.5M
2023-08-21 13.78 14.08 13.36 13.67 0.5M
2023-08-18 12.70 13.61 12.64 13.59 0.3M
2023-08-17 13.18 13.42 12.59 13.06 0.3M
2023-08-16 12.97 13.47 12.72 13.15 0.3M
2023-08-15 14.14 14.94 12.65 13.05 0.9M
2023-08-14 13.09 14.45 13.04 14.23 1.0M
2023-08-11 12.80 13.88 12.01 13.34 2.1M
2023-08-10 10.50 10.88 10.38 10.71 0.6M
2023-08-09 11.08 11.10 10.12 10.43 0.5M
2023-08-08 10.77 11.21 10.66 11.11 0.2M
2023-08-07 11.80 12.02 10.63 11.16 0.4M
2023-08-04 12.19 12.29 11.46 11.79 0.3M
2023-08-03 12.21 12.75 11.85 11.97 0.3M
2023-08-02 12.88 12.98 12.02 12.19 0.4M
2023-08-01 12.81 13.44 12.60 13.19 0.4M
2023-07-31 12.19 13.21 12.13 12.83 0.5M
2023-07-28 11.50 11.91 11.31 11.81 0.3M
2023-07-27 12.28 12.28 11.05 11.23 0.5M
2023-07-26 12.41 12.67 11.84 12.14 0.4M
2023-07-25 11.90 12.43 11.85 12.41 0.3M
2023-07-24 11.77 12.37 11.41 11.87 0.4M
2023-07-21 12.42 12.42 11.67 11.75 0.3M
2023-07-20 13.24 13.26 11.67 12.15 0.7M
2023-07-19 13.05 14.06 12.63 13.50 0.9M
2023-07-18 11.68 13.70 11.60 13.08 2.4M
2023-07-17 10.46 10.88 10.25 10.70 0.3M
2023-07-14 11.07 11.17 10.34 10.46 0.3M
2023-07-13 10.64 11.13 10.26 11.03 0.5M
2023-07-12 11.23 11.48 10.60 10.66 0.4M
2023-07-11 11.34 11.40 10.78 10.94 0.3M
2023-07-10 10.53 11.44 10.45 11.30 0.4M
2023-07-07 10.42 10.91 10.31 10.61 0.3M
2023-07-06 10.50 10.55 9.96 10.38 0.4M
2023-07-05 11.08 11.15 10.64 10.71 0.3M
2023-07-03 11.54 11.56 10.71 11.11 0.3M
2023-06-30 11.37 11.52 10.82 11.33 0.3M
2023-06-29 11.80 12.30 10.93 11.19 0.3M
2023-06-28 11.06 11.78 10.87 11.65 0.6M
2023-06-27 10.51 11.49 10.40 11.17 0.8M
2023-06-26 10.32 10.51 9.56 10.20 0.9M
2023-06-23 12.67 12.99 9.93 10.50 3.9M
2023-06-22 13.00 13.10 11.94 13.04 0.6M
2023-06-21 12.84 14.22 12.84 13.27 1.7M
2023-06-20 11.95 12.58 11.61 12.17 0.5M
2023-06-16 11.76 12.08 11.27 11.94 0.5M
2023-06-15 12.07 12.83 11.46 11.76 0.7M
2023-06-14 10.93 12.80 10.75 12.09 1.7M
2023-06-13 10.35 10.50 10.04 10.25 0.3M
2023-06-12 10.58 11.03 9.80 10.27 0.4M
2023-06-09 10.94 11.44 10.43 10.48 0.3M
2023-06-08 11.05 11.10 10.53 10.88 0.3M
2023-06-07 11.81 11.85 11.00 11.04 0.4M
2023-06-06 11.30 11.93 11.10 11.54 0.4M
2023-06-05 11.37 11.85 11.03 11.30 0.5M
2023-06-02 10.78 11.57 10.52 11.39 0.6M
2023-06-01 10.22 10.76 9.57 10.63 0.5M
2023-05-31 10.97 11.49 9.73 10.13 0.7M
2023-05-30 11.50 11.89 10.57 11.15 1.2M
2023-05-26 9.65 11.40 9.65 11.30 1.1M
2023-05-25 9.71 9.89 8.82 9.72 0.7M
2023-05-24 9.77 9.87 8.75 8.81 0.3M
2023-05-23 10.03 10.90 9.55 9.81 0.7M
2023-05-22 10.03 10.29 9.23 10.05 0.7M
2023-05-19 10.00 10.08 9.43 9.91 0.4M
2023-05-18 8.25 10.29 8.20 10.00 1.5M
2023-05-17 8.62 8.74 8.20 8.29 0.4M
2023-05-16 9.62 9.82 8.40 8.63 0.6M
2023-05-15 9.51 10.19 9.16 9.72 0.6M
2023-05-12 8.02 9.64 7.95 9.29 0.9M
2023-05-11 8.18 8.19 7.62 7.89 0.2M
2023-05-10 7.78 8.40 7.46 8.06 0.4M
2023-05-09 8.26 8.27 7.46 7.50 0.3M
2023-05-08 6.80 8.40 6.80 8.27 0.9M
2023-05-05 6.01 6.32 5.80 6.16 0.1M
2023-05-04 6.43 6.55 5.57 5.81 0.3M
2023-05-03 6.37 6.71 6.34 6.49 0.1M
2023-05-02 6.68 6.83 6.34 6.35 0.1M
2023-05-01 6.62 6.93 6.52 6.68 0.1M
2023-04-28 6.65 6.95 6.55 6.62 0.1M
2023-04-27 6.50 6.77 6.32 6.64 0.2M
2023-04-26 7.00 7.45 6.35 6.54 0.3M
2023-04-25 8.19 8.35 6.78 7.10 0.4M
2023-04-24 8.60 8.69 8.18 8.36 0.1M
2023-04-21 8.34 8.78 8.15 8.58 0.2M
2023-04-20 8.16 8.40 7.93 8.28 0.1M
2023-04-19 8.22 8.45 8.10 8.21 0.1M
2023-04-18 8.48 8.53 7.97 8.15 0.1M
2023-04-17 7.92 8.54 7.92 8.43 0.1M
2023-04-14 8.20 8.28 7.76 7.92 0.1M
2023-04-13 7.96 8.34 7.74 8.14 0.1M
2023-04-12 8.03 8.06 7.84 7.86 0.1M
2023-04-11 8.02 8.23 7.90 7.93 0.1M
2023-04-10 7.51 8.15 7.50 8.00 0.2M
2023-04-06 7.32 7.83 7.30 7.63 0.1M
2023-04-05 7.91 8.00 7.26 7.42 0.2M
2023-04-04 8.49 8.49 7.89 7.89 0.1M
2023-04-03 8.60 8.94 8.36 8.46 0.4M
2023-03-31 7.98 8.56 7.90 8.54 0.2M
2023-03-30 7.75 8.31 7.75 8.02 0.1M
2023-03-29 7.99 8.00 7.56 7.75 0.1M
2023-03-28 7.94 8.15 7.75 7.83 0.1M
2023-03-27 7.54 7.94 7.27 7.93 0.1M
2023-03-24 7.09 7.50 7.09 7.43 0.1M
2023-03-23 7.17 7.52 7.00 7.14 0.1M
2023-03-22 7.40 7.53 7.01 7.09 0.2M
2023-03-21 7.18 7.50 7.10 7.40 0.1M
2023-03-20 6.98 7.19 6.82 7.03 0.1M
2023-03-17 6.96 7.15 6.80 6.84 0.1M
2023-03-16 6.44 7.20 6.44 7.07 0.2M
2023-03-15 6.50 6.90 6.42 6.53 0.1M
2023-03-14 6.23 6.82 6.16 6.69 0.1M
2023-03-13 6.19 6.48 6.01 6.10 0.1M
2023-03-10 6.78 6.84 6.12 6.32 0.2M
2023-03-09 6.91 7.22 6.76 6.85 0.1M
2023-03-08 6.78 7.01 6.76 6.98 0.1M
2023-03-07 7.05 7.15 6.76 6.77 0.1M
2023-03-06 7.28 7.54 6.93 7.09 0.1M
2023-03-03 7.03 8.17 6.96 7.27 0.4M
2023-03-02 6.98 7.07 6.77 6.93 0.1M
2023-03-01 6.72 7.04 6.71 6.94 0.1M
2023-02-28 7.11 7.11 6.61 6.76 0.1M
2023-02-27 7.22 7.28 6.66 7.04 0.2M
2023-02-24 6.42 7.58 6.25 7.22 0.3M
2023-02-23 6.57 7.00 6.45 6.46 0.2M
2023-02-22 7.25 7.30 6.47 6.55 0.2M
2023-02-21 7.43 7.49 6.67 7.19 0.2M
2023-02-17 7.14 7.65 6.91 7.33 0.3M
2023-02-16 6.06 7.00 6.06 6.98 0.3M
2023-02-15 6.13 6.42 6.05 6.12 0.1M
2023-02-14 5.78 6.13 5.67 6.10 0.1M
2023-02-13 5.73 5.81 5.62 5.81 0.0M
2023-02-10 5.43 5.80 5.27 5.69 0.1M
2023-02-09 5.55 5.88 5.22 5.46 0.1M
2023-02-08 6.02 6.10 5.42 5.42 0.1M
2023-02-07 5.55 6.44 5.42 6.29 0.1M
2023-02-06 5.65 6.00 5.40 5.47 0.1M
2023-02-03 5.16 5.72 5.00 5.59 0.1M
2023-02-02 6.17 6.36 5.09 5.19 0.2M
2023-02-01 4.44 6.00 4.40 5.94 0.7M
2023-01-31 3.92 4.40 3.92 4.40 0.1M
2023-01-30 4.05 4.10 3.88 3.92 0.1M
2023-01-27 3.45 4.07 3.45 4.06 0.1M
2023-01-26 3.55 3.55 3.46 3.47 0.0M
2023-01-25 3.44 3.54 3.40 3.49 0.0M
2023-01-24 3.36 3.50 3.33 3.42 0.1M
2023-01-23 3.36 3.36 3.29 3.31 0.0M
2023-01-20 3.25 3.38 3.18 3.34 0.1M
2023-01-19 3.31 3.36 3.25 3.25 0.1M
2023-01-18 3.40 3.40 3.28 3.30 0.0M
2023-01-17 3.27 3.39 3.22 3.39 0.0M
2023-01-13 3.33 3.37 3.23 3.27 0.0M
2023-01-12 3.38 3.38 3.23 3.35 0.0M
2023-01-11 3.09 3.38 3.05 3.33 0.0M
2023-01-10 3.04 3.10 3.03 3.04 0.0M
2023-01-09 3.09 3.09 3.01 3.02 0.0M
2023-01-06 3.07 3.07 2.99 3.06 0.0M
2023-01-05 3.00 3.06 2.96 2.97 0.0M
2023-01-04 3.12 3.13 3.00 3.01 0.0M
2023-01-03 3.08 3.13 2.96 3.06 0.0M