$44.42 +0.67 (%) Interactive Intelligence Group Inc - NASDAQ

Jul. 28, 2016 | 12:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
7/27/201643.5644.1843.3643.75114,962
7/26/201643.7544.0043.2843.4578,234
7/25/201643.6143.9543.4743.65138,964
7/22/201644.2244.3443.6043.6582,115
7/21/201644.1444.7743.6744.1551,896
7/20/201643.9844.5743.6744.3249,249
7/19/201643.6943.9143.3943.72121,938
7/18/201642.6243.8942.0043.6663,305
7/15/201642.8442.8442.2342.6367,263
7/14/201643.3143.5542.4142.55127,796
7/13/201643.7044.4942.5442.93154,304
7/12/201642.9944.2242.4643.6490,339
7/11/201642.0242.9542.0242.7256,389
7/8/201640.8641.9840.8041.8764,428
7/7/201639.8440.6139.8440.3969,432
7/6/201639.4141.6939.2139.8565,525
7/5/201640.9441.4139.3639.5391,178
7/1/201640.6041.5540.6041.30115,841
6/30/201639.6941.0239.4440.99137,390
6/29/201639.1739.8538.8039.68156,426
6/28/201638.8839.6138.4438.63101,124
6/27/201639.7739.7937.7238.28148,257
6/24/201639.4340.7439.4340.46241,706
6/23/201640.8441.6840.5741.66128,715
6/22/201641.1441.1639.9840.28120,643
6/21/201641.4341.9841.2041.22161,577
6/20/201640.9642.0740.9641.37149,409
6/17/201641.8442.1340.6540.69184,766
6/16/201643.6144.2141.4741.76273,709
6/15/201644.1944.7743.6543.77180,935
6/14/201644.1444.7143.7443.88119,513
6/13/201644.1044.6543.8244.29121,085
6/10/201644.4844.7043.9544.23202,851
6/9/201645.4446.3644.9444.98395,474
6/8/201644.4246.3243.9845.81254,757
6/7/201644.0044.5042.4744.39240,417
6/6/201642.2444.1042.1544.06247,839
6/3/201642.0442.3641.6242.1588,127
6/2/201641.5042.4941.4042.33223,297
6/1/201640.9641.6640.5441.53103,788
5/31/201641.1941.7540.7541.23108,748
5/27/201641.1841.6940.6540.93119,348
5/26/201641.4441.7741.1141.64170,261
5/25/201641.0641.4840.8941.37115,469
5/24/201638.9641.5038.7541.10204,695
5/23/201638.9139.4638.5138.74101,464
5/20/201637.7538.9437.7338.80148,764
5/19/201637.6738.3837.0037.61148,139
5/18/201636.0038.5735.7038.07264,364
5/17/201635.4135.9734.3834.5790,875
5/16/201635.1836.1335.1835.6381,569
5/13/201636.0837.2035.0035.05131,624
5/12/201636.5237.4935.7536.29154,335
5/11/201636.7337.2336.3036.52103,008
5/10/201635.9236.8435.7736.75131,326
5/9/201634.7735.9834.7735.92131,933
5/6/201634.4435.0234.2635.00137,687
5/5/201634.6735.2734.1434.48132,896
5/4/201633.9234.8833.7634.39124,127
5/3/201634.1336.3732.9434.01338,689
5/2/201637.3237.4935.9236.70189,577
4/29/201638.1138.5236.6137.17123,169
4/28/201638.5139.4337.9738.08154,486
4/27/201638.1839.1337.8538.5599,632
4/26/201637.8938.7537.6038.3089,783
4/25/201638.3938.7137.5137.6488,401
4/22/201637.9538.6037.4438.5495,472
4/21/201638.2438.5837.7438.09205,789
4/20/201637.8938.9337.3238.18226,224
4/19/201638.5539.2137.9338.30165,735
4/18/201637.8338.7537.8338.3654,825
4/15/201638.0338.4437.8138.20123,911
4/14/201637.6438.1837.4838.16125,460
4/13/201636.2537.6235.8437.49117,693
4/12/201635.7336.2735.5135.9673,790
4/11/201635.5536.4935.3635.6297,548
4/8/201635.6935.7635.0335.4171,305
4/7/201635.7136.0035.2135.34163,361
4/6/201635.7235.8835.2235.8673,639
4/5/201636.3737.1335.5935.61121,726
4/4/201636.6937.1336.4136.54137,180
4/1/201636.1037.0136.1036.69140,757
3/31/201636.1436.9135.6236.42202,266
3/30/201634.7536.6234.7136.34153,305
3/29/201634.1934.7533.8534.66129,681
3/28/201634.1734.6533.6234.1473,863
3/24/201633.2134.5032.7634.18125,691
3/23/201634.6634.8433.2533.49161,924
3/22/201634.0034.9133.9534.66146,487
3/21/201633.8735.2433.3734.27173,786
3/18/201634.2434.5033.3534.04250,301
3/17/201633.0834.2433.0533.99117,976
3/16/201632.8033.6632.6733.18223,010
3/15/201632.9032.9532.2132.83197,238
3/14/201633.4733.7632.8932.95141,678
3/11/201633.1433.9733.1433.53131,013
3/10/201632.7733.2132.3632.99214,546
3/9/201632.6333.0332.5332.71172,246
3/8/201633.9833.9832.5132.65383,351
3/7/201632.7834.3632.6834.30200,936
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center