INTERACTIVE INTELLIGENCE $49.41

down -0.56


20/5/2013 04:20 PM  |  NASDAQ : ININ  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

ININ historical data

Date Open High Low Close Volume
5/20/2013 49.69 49.72 49.20 49.41 415
5/17/2013 49.93 50.22 49.30 49.97 1072
5/16/2013 48.71 49.77 47.60 49.56 911
5/15/2013 49.35 50.04 49.27 49.91 450
5/14/2013 50.00 50.99 49.05 49.57 1973
5/13/2013 50.00 50.19 49.59 49.95 396
5/10/2013 49.59 50.19 49.59 50.02 523
5/9/2013 50.51 51.68 49.55 49.67 1652
5/8/2013 50.00 51.67 49.93 51.29 2337
5/7/2013 47.80 51.75 47.45 49.99 4313
5/6/2013 41.66 42.35 41.18 42.00 573
5/3/2013 41.29 42.81 40.94 41.39 353
5/2/2013 39.62 40.99 39.62 40.68 184
5/1/2013 41.40 41.40 39.43 39.43 711
4/30/2013 41.01 41.80 40.82 41.43 542
4/29/2013 41.98 42.18 41.11 41.20 680
4/26/2013 42.21 42.21 41.01 41.22 456
4/25/2013 41.95 42.90 41.75 41.90 489
4/24/2013 42.33 42.60 41.06 41.96 767
4/23/2013 42.15 42.79 41.88 42.48 497
4/22/2013 40.78 42.27 40.10 41.83 431
4/19/2013 40.15 41.58 39.30 40.62 330
4/18/2013 40.51 40.76 39.78 40.07 279
4/17/2013 41.18 41.26 40.00 40.39 370
4/16/2013 41.62 42.02 41.10 41.66 315
4/15/2013 43.56 43.60 40.94 41.19 621
4/12/2013 43.92 44.47 43.26 43.70 202
4/11/2013 43.40 44.38 42.46 44.24 479
4/10/2013 42.81 44.25 42.62 43.66 314
4/9/2013 42.67 43.03 42.40 42.57 261
4/8/2013 43.19 43.19 42.65 42.89 291
4/5/2013 42.64 43.20 42.61 42.97 233
4/4/2013 43.85 44.42 42.47 43.44 472
4/3/2013 44.84 45.52 43.59 43.91 552
4/2/2013 43.65 46.49 43.58 44.88 840
4/1/2013 44.18 44.46 42.51 43.10 596
3/28/2013 43.87 44.78 43.63 44.35 388
3/27/2013 43.56 44.11 43.31 43.75 196
3/26/2013 44.10 44.32 43.12 43.77 155
3/25/2013 44.19 44.85 43.51 43.78 603
3/22/2013 43.97 44.44 43.59 44.09 370
3/21/2013 43.51 43.95 43.51 43.87 554
3/20/2013 43.67 44.50 41.72 43.94 260
3/19/2013 43.49 44.66 43.08 43.36 421
3/18/2013 43.55 44.30 43.07 43.56 432
3/15/2013 44.94 45.24 43.65 43.89 889
3/14/2013 43.71 45.48 43.01 44.86 1329
3/13/2013 42.90 43.82 42.08 43.69 499
3/12/2013 43.48 43.48 42.51 42.90 381
3/11/2013 44.00 44.25 43.19 43.67 436
3/8/2013 44.84 45.00 43.94 44.26 641
3/7/2013 43.15 44.65 43.15 44.39 1020
3/6/2013 42.44 43.18 41.59 43.02 757
3/5/2013 42.53 42.70 42.03 42.42 1051
3/4/2013 41.65 42.82 40.45 42.29 1257
3/1/2013 40.95 42.24 40.80 41.96 416
2/28/2013 41.57 41.88 41.54 41.61 520
2/27/2013 40.21 41.90 40.21 41.45 490
2/26/2013 39.59 40.52 39.46 40.29 325
2/25/2013 40.25 40.51 39.45 39.56 381
2/22/2013 40.24 40.26 39.95 40.17 238
2/21/2013 40.32 40.63 39.88 39.95 289
2/20/2013 41.00 41.42 40.23 40.40 407
2/19/2013 40.41 41.22 40.41 41.03 414
2/15/2013 41.82 41.82 40.49 40.63 662
2/14/2013 41.54 41.65 41.21 41.47 422
2/13/2013 41.85 41.85 41.16 41.78 474
2/12/2013 40.80 42.07 40.78 41.90 1319
2/11/2013 40.97 40.97 40.36 40.88 476
2/8/2013 41.11 41.33 40.91 41.00 1166
2/7/2013 41.73 41.89 40.79 41.02 1361
2/6/2013 42.00 42.14 41.45 41.80 1069
2/5/2013 41.35 42.36 40.07 41.97 1498
2/4/2013 40.88 41.73 40.88 41.21 831
2/1/2013 40.51 42.11 40.50 41.85 1561
1/31/2013 40.03 40.73 40.01 40.22 409
1/30/2013 40.54 40.90 40.00 40.20 515
1/29/2013 40.96 40.96 40.10 40.41 667
1/28/2013 40.71 40.98 40.48 40.83 500
1/25/2013 40.43 40.90 40.43 40.75 486
1/24/2013 39.94 40.68 39.94 40.36 411
1/23/2013 40.07 40.82 40.06 40.13 422
1/22/2013 40.27 40.65 39.37 40.20 799
1/18/2013 40.21 40.68 39.53 40.61 630
1/17/2013 39.70 40.59 39.56 40.46 687
1/16/2013 39.70 39.88 39.34 39.66 367
1/15/2013 39.20 39.90 38.64 39.87 349
1/14/2013 39.15 39.57 37.95 39.57 1106
1/11/2013 39.67 40.43 39.30 39.40 847
1/10/2013 39.05 39.98 38.50 39.97 1913
1/9/2013 36.34 40.00 36.25 39.02 7711
1/8/2013 32.49 33.18 32.45 32.90 526
1/7/2013 32.79 33.16 32.51 32.62 464
1/4/2013 33.59 33.77 33.08 33.09 542
1/3/2013 34.35 34.55 33.72 33.88 275
1/2/2013 34.30 34.92 34.30 34.39 829
12/31/2012 33.19 34.00 33.19 33.54 678
12/28/2012 33.56 33.93 32.83 33.05 594
12/27/2012 33.60 34.00 32.67 33.80 453
12/26/2012 33.96 34.35 33.45 33.46 478
Marketplace
Trading Center