$40.59 -1.21 (%) Interactive Intelligence Group Inc - NASDAQ

Oct. 1, 2014 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
9/30/201441.9742.2341.3641.80125,890
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
7/29/201444.5545.4344.3445.16163,847
7/28/201444.3445.0044.1044.50303,676
7/25/201444.2144.4344.0044.33190,641
7/24/201443.1644.5943.0544.40269,969
7/23/201442.8643.3542.5143.34104,758
7/22/201442.5042.9642.0142.85248,574
7/21/201441.8442.4541.6842.25113,242
7/18/201441.6542.1441.5242.09563,009
7/17/201442.0042.3641.3041.80468,652
7/16/201440.6943.2540.3542.421,795,691
7/15/201451.5951.6049.9349.98185,197
7/14/201452.6152.6151.6251.7095,120
7/11/201452.0552.3851.6551.9989,695
7/10/201452.0352.6651.1552.11133,091
7/9/201453.4454.0052.8153.22181,776
7/8/201455.6055.8453.3153.47314,531
7/7/201456.0056.0355.3455.62145,906
7/3/201456.4356.4456.1056.3559,263
7/2/201456.0556.6455.9356.2891,853
7/1/201456.4856.6155.9656.05187,209
6/30/201456.0056.4455.5356.13216,972
6/27/201455.1956.3054.8656.22197,700
6/26/201454.3955.6553.8655.4790,826
6/25/201454.5755.4453.5654.37121,683
6/24/201455.5057.5954.5954.87187,722
6/23/201454.0055.5653.4855.44114,130
6/20/201453.6354.0653.0054.00215,882
6/19/201453.4853.4852.4553.32137,069
6/18/201453.3453.5052.4653.18101,624
6/17/201451.5753.3950.8353.29201,846
6/16/201451.2351.5050.8451.42128,376
6/13/201451.9552.1750.9651.1962,030
6/12/201451.8952.8851.2151.96203,999
6/11/201451.0652.0050.7551.89136,732
6/10/201450.4351.4350.0551.33203,982
6/9/201450.2450.7449.9950.66156,363
6/6/201449.2450.4148.6050.33116,695
6/5/201448.1148.8647.2648.80302,544
6/4/201448.4949.9647.3847.80344,753
6/3/201449.1649.8948.1048.62132,142
6/2/201450.8050.8049.2049.60243,533
5/30/201451.0951.0949.5550.69257,015
5/29/201450.7851.0950.5150.95278,148
5/28/201450.1450.9950.0350.66287,701
5/27/201448.5950.2048.5950.14332,683
5/23/201448.6548.7747.6848.68143,081
5/22/201448.4149.3547.2248.67188,353
5/21/201448.6248.6246.6647.76140,110
5/20/201448.2748.5247.0948.12209,888
5/19/201447.5048.5046.9648.19114,714
5/16/201447.5848.0046.1047.83158,599
5/15/201447.3547.4446.0747.17127,869
5/14/201448.2148.9247.1147.39120,459
5/13/201450.2650.8948.1948.45160,856
5/12/201448.9150.8348.7050.25287,366
5/9/201446.8148.3445.8648.30190,036
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center