$43.72 -0.50 (%) Interactive Intelligence Group Inc - NASDAQ

Jul. 6, 2015 | 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
7/2/201544.4444.4443.6744.21113,857
7/1/201544.9646.2044.0044.41138,910
6/30/201544.4445.0844.0644.47101,540
6/29/201544.9545.1843.9344.17140,058
6/26/201545.2245.6844.5144.97306,428
6/25/201545.8446.4844.9844.99202,596
6/24/201546.7346.9345.4645.98153,260
6/23/201546.5547.0145.8245.93140,308
6/22/201546.4046.9945.8746.74222,499
6/19/201546.4346.4645.9346.12132,217
6/18/201545.5446.4245.5446.32174,835
6/17/201545.4445.9945.2645.5451,128
6/16/201544.6145.5444.4445.25118,336
6/15/201545.0845.4943.9744.77104,444
6/12/201544.6145.5544.5945.3394,216
6/11/201544.3144.7643.9544.71170,799
6/10/201544.4445.0444.0344.16129,044
6/9/201545.0045.2344.0544.1696,520
6/8/201545.7446.2644.9745.14162,982
6/5/201545.0546.4444.9245.96202,894
6/4/201544.8145.2444.2845.17105,152
6/3/201543.8645.2043.6845.16285,721
6/2/201543.0643.9842.9743.95148,527
6/1/201543.6743.6742.4543.40206,728
5/29/201543.5743.5742.4243.23136,061
5/28/201543.4243.9242.9243.66103,476
5/27/201543.2343.8142.7743.56191,337
5/26/201543.6043.7842.8543.21158,205
5/22/201544.3044.6643.6443.68141,404
5/21/201544.8045.1344.3844.47231,446
5/20/201545.3645.3644.2644.83659,948
5/19/201546.0246.0244.1445.36479,515
5/18/201545.5346.8745.5346.67107,681
5/15/201546.3946.6745.7246.35101,960
5/14/201545.9046.9045.8846.66202,463
5/13/201546.8746.9245.5545.80166,418
5/12/201546.5747.2045.8746.63104,230
5/11/201546.8147.2146.4546.67100,625
5/8/201546.9447.3846.3046.92133,876
5/7/201547.6048.1146.8847.0996,725
5/6/201548.6548.9647.4847.73220,198
5/5/201545.5050.3945.5048.72356,147
5/4/201543.1345.0342.9843.40116,547
5/1/201544.0644.2542.4943.28126,247
4/30/201545.4545.4543.6043.98138,065
4/29/201544.7546.2944.1745.6199,144
4/28/201544.3045.8343.8544.89104,178
4/27/201544.0145.1943.8144.3051,697
4/24/201544.1744.7643.9144.0441,608
4/23/201543.4844.7443.2244.0761,224
4/22/201542.2243.8642.0743.7472,948
4/21/201542.3842.6041.9442.3355,631
4/20/201541.3642.1141.0542.0862,968
4/17/201541.3241.3240.5041.02178,487
4/16/201541.7042.3041.6341.84124,645
4/15/201541.4541.9041.1141.7574,985
4/14/201541.6642.2041.2441.4960,713
4/13/201541.4441.8641.3341.6533,915
4/10/201541.1541.7840.7541.4851,605
4/9/201541.1141.3940.7041.0468,050
4/8/201541.1041.4841.0141.1952,723
4/7/201541.7441.9240.9641.0155,189
4/6/201541.6242.5841.4241.64133,165
4/2/201541.3542.4040.9541.8764,095
4/1/201541.0941.4740.5541.28103,534
3/31/201541.7241.7340.8841.1898,507
3/30/201541.9342.5441.3942.0686,052
3/27/201540.6641.7240.3841.6887,630
3/26/201540.5040.8439.0940.74312,307
3/25/201543.9143.9140.7540.86135,639
3/24/201543.5643.9043.1143.7763,355
3/23/201542.9543.6642.5243.5184,836
3/20/201542.7843.2842.5543.14123,105
3/19/201541.8142.6941.5042.6257,757
3/18/201540.5941.5440.4741.53122,318
3/17/201541.0441.2140.7640.8394,771
3/16/201542.3042.3240.5641.09169,424
3/13/201542.0842.1741.0542.06126,601
3/12/201541.6042.0241.0042.00143,840
3/11/201540.9441.4740.8241.3885,286
3/10/201540.7341.6340.5640.96139,394
3/9/201541.0041.4240.8141.17114,564
3/6/201540.7141.3140.7141.03121,051
3/5/201541.2141.5040.7141.10140,434
3/4/201540.8641.1540.5341.04156,900
3/3/201540.7341.2540.6641.08187,807
3/2/201542.2442.4740.6341.06132,864
2/27/201542.6742.9942.1142.44112,276
2/26/201541.9742.8241.8742.61198,831
2/25/201541.0442.7641.0441.97103,310
2/24/201541.0041.6940.8141.19113,514
2/23/201542.2442.2440.2041.31147,425
2/20/201543.7743.7742.4442.5385,779
2/19/201543.0044.1543.0043.6798,739
2/18/201542.0243.2142.0243.03102,770
2/17/201543.0743.0841.8742.27116,746
2/13/201543.0143.4442.7242.99108,067
2/12/201542.3343.2542.0042.8586,665
2/11/201542.4443.0741.8742.1561,923
2/10/201542.5343.0041.9342.59112,126
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!