$46.03 -1.05 (%) Interactive Intelligence Group Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
12/18/201447.3547.4946.7647.0888,457
12/17/201444.7147.2044.1846.92119,506
12/16/201443.5744.5443.2644.42101,153
12/15/201443.3244.4942.7043.84125,148
12/12/201442.6744.0742.5543.11107,235
12/11/201443.7444.4442.6043.19188,720
12/10/201445.3746.2343.2343.34108,935
12/9/201444.4945.7743.7245.61146,880
12/8/201446.0447.2344.6645.10129,034
12/5/201446.8047.1045.8446.28128,758
12/4/201446.1947.1045.3746.68177,884
12/3/201445.4446.8545.0946.09128,433
12/2/201444.7445.8143.7545.57104,974
12/1/201445.0745.2744.2244.53127,721
11/28/201444.9945.7644.7045.2356,444
11/26/201444.0845.4543.8144.8876,789
11/25/201445.2745.4343.5543.95141,615
11/24/201444.0545.3243.9045.2274,369
11/21/201444.9644.9643.4844.00112,202
11/20/201443.2044.8143.1844.3583,871
11/19/201445.4145.4143.1243.46120,593
11/18/201446.3846.6845.2645.2984,434
11/17/201447.7248.1046.1246.1988,920
11/14/201446.8548.2046.6547.97226,868
11/13/201447.9048.3946.6746.9580,830
11/12/201447.7948.2647.5547.89129,716
11/11/201448.1748.9047.1248.00174,248
11/10/201448.3348.5647.7648.07161,466
11/7/201449.0749.0748.0248.25184,066
11/6/201449.0949.9848.8749.26184,272
11/5/201453.9153.9348.9349.19296,766
11/4/201454.9855.6551.8553.73864,069
11/3/201448.4748.8147.3547.70236,861
10/31/201448.4449.2947.6148.26237,708
10/30/201445.4248.1244.7047.41106,129
10/29/201445.6745.8744.8845.4476,214
10/28/201443.2245.9043.2045.68127,445
10/27/201441.8843.2341.8843.1479,818
10/24/201442.0842.4441.5241.9637,680
10/23/201441.5842.5540.5541.9563,173
10/22/201442.1242.1240.9040.9979,709
10/21/201442.2342.2741.1741.9178,526
10/20/201440.7841.9040.7841.88117,446
10/17/201441.7442.3640.8540.93101,002
10/16/201439.5042.0339.5041.14141,070
10/15/201436.4840.1535.8739.98149,544
10/14/201437.5838.4336.5736.94154,116
10/13/201436.9838.0036.0437.29143,046
10/10/201438.5638.9636.7336.90355,556
10/9/201440.2540.2538.7538.84202,202
10/8/201440.6740.8339.1440.30416,765
10/7/201440.7141.3940.4240.86130,666
10/6/201443.3943.3941.0541.0985,421
10/3/201442.8443.7042.6543.1649,745
10/2/201441.0842.7641.0842.4271,137
10/1/201441.8342.1840.3240.96138,271
9/30/201441.9742.2341.3641.80136,892
9/29/201441.1842.1241.0042.0086,028
9/26/201441.3341.6741.0341.6273,063
9/25/201441.7741.9941.0041.2581,263
9/24/201441.3842.2441.3842.1099,941
9/23/201441.9941.9941.2641.51147,324
9/22/201442.4742.4741.8842.06175,595
9/19/201442.7843.1242.1142.70224,045
9/18/201442.9243.5142.6842.7272,539
9/17/201442.3443.7842.2842.8791,365
9/16/201443.0944.0042.3942.55119,179
9/15/201444.6644.9142.6543.3293,733
9/12/201445.0045.0043.9944.5781,254
9/11/201444.3144.9644.1044.8754,835
9/10/201444.1444.7144.0344.5778,399
9/9/201444.0244.3843.6444.0298,516
9/8/201442.7644.2542.7544.2283,968
9/5/201442.9742.9742.4542.7857,640
9/4/201442.9643.7942.7043.1045,249
9/3/201443.4643.4842.5342.7568,342
9/2/201443.0843.3942.6543.34216,468
8/29/201442.9143.3942.7142.8153,193
8/28/201443.7143.7542.7042.8188,363
8/27/201444.4544.5143.6043.8281,667
8/26/201443.7944.5943.6544.47113,848
8/25/201443.7943.8943.5043.69182,037
8/22/201443.0143.7542.7543.49157,396
8/21/201442.3043.0342.1543.01116,974
8/20/201442.3642.4841.8342.29105,233
8/19/201443.0743.1542.3642.5782,790
8/18/201442.8743.2342.1843.03130,431
8/15/201442.9742.9941.9642.35147,821
8/14/201443.1643.4142.5342.6173,501
8/13/201443.7643.7842.9543.0498,612
8/12/201443.5043.6043.1643.52126,457
8/11/201443.6643.7943.4243.6468,973
8/8/201443.4944.0943.3243.49142,526
8/7/201444.0144.6042.7743.27227,319
8/6/201445.4245.9143.6643.67241,400
8/5/201445.8646.6745.5045.79411,201
8/4/201445.1246.4744.7445.99155,724
8/1/201445.5345.9744.5544.89386,023
7/31/201445.7145.8544.8745.37226,902
7/30/201445.6446.0145.2045.81279,793
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center