$60.11 +0.07 (%) Interactive Intelligence Group Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
9/23/201660.2960.2960.0260.04581,039
9/22/201660.3060.3660.1960.24117,419
9/21/201660.2060.3360.1060.33405,102
9/20/201660.5060.5060.1160.13125,869
9/19/201660.1760.3860.1460.29213,609
9/16/201660.1260.2560.1060.13185,777
9/15/201660.2560.3560.0560.15109,635
9/14/201660.5060.6760.0560.14219,087
9/13/201660.3860.7760.3160.63176,638
9/12/201660.1660.6060.1060.55294,506
9/9/201660.2760.4060.0060.02179,053
9/8/201660.4060.4360.2460.38178,658
9/7/201660.2560.5060.2360.50380,373
9/6/201660.2160.4060.1560.40799,200
9/2/201660.0560.5060.0160.46909,137
9/1/201659.8760.4559.8160.141,421,657
8/31/201659.9060.1059.7159.854,925,707
8/30/201657.2057.4956.4256.67102,643
8/29/201657.3357.6957.0657.2080,859
8/26/201658.0058.3056.9257.21131,164
8/25/201657.7958.2657.0958.00142,835
8/24/201657.8858.4957.5258.00113,524
8/23/201658.2558.7157.8858.26230,250
8/22/201657.7558.3657.0758.20123,908
8/19/201657.7558.6557.7558.1383,241
8/18/201657.2958.1456.6958.00104,835
8/17/201657.7857.8256.9857.53125,702
8/16/201659.0159.5057.4158.12290,532
8/15/201658.3259.5856.1659.18252,188
8/12/201658.3158.5057.6058.41117,756
8/11/201658.3758.8757.7558.32141,234
8/10/201658.0858.5957.5457.93181,033
8/9/201658.2458.5557.6858.20232,108
8/8/201657.3858.3857.3658.05208,434
8/5/201657.4658.1156.6557.60258,209
8/4/201657.6658.1956.7957.42190,740
8/3/201656.8358.4156.2957.57480,594
8/2/201651.5158.5050.9956.96764,024
8/1/201653.0653.3651.1051.65597,393
7/29/201644.4254.8143.9553.95924,320
7/28/201643.7844.8443.5544.4953,419
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center