Interactive Intelligence Group Inc $68.80

up +1.08


17/4/2014 08:10 PM  |  NASDAQ : ININ  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
4/17/201467.6069.7567.0368.8080,503
4/16/201467.8768.9566.8667.72120,062
4/15/201466.7867.3064.6167.1386,077
4/14/201467.0267.8366.2566.6673,280
4/11/201467.9769.0965.8366.57111,895
4/10/201471.2971.7768.0068.56129,751
4/9/201470.2372.0070.2171.28131,720
4/8/201470.0070.7269.0369.95171,556
4/7/201469.5170.6568.8569.97176,543
4/4/201473.4973.4969.1370.01114,104
4/3/201474.5875.3372.5773.07114,801
4/2/201473.6075.0772.6574.82219,478
4/1/201472.8574.6972.8573.65185,551
3/31/201471.4973.1171.0672.50135,131
3/28/201472.1872.6770.8371.25116,046
3/27/201472.6673.7871.5572.3685,786
3/26/201475.5775.5772.4072.4082,226
3/25/201476.1977.3274.5674.80125,951
3/24/201478.5578.5575.1176.01129,704
3/21/201479.0479.3778.0578.32156,773
3/20/201478.5279.0078.1178.6167,109
3/19/201478.3079.1077.7878.6463,668
3/18/201477.6878.6577.5178.55122,677
3/17/201477.5378.3277.1477.3979,217
3/14/201476.6577.3176.3277.26130,320
3/13/201477.4377.7275.8276.70117,936
3/12/201477.4877.6576.3277.0080,559
3/11/201478.3979.1577.3877.6982,209
3/10/201479.1379.2377.5778.08153,972
3/7/201480.9781.1179.4079.53124,615
3/6/201480.2080.6979.1180.32110,619
3/5/201481.0481.2579.7180.17139,286
3/4/201479.2981.5978.7481.19248,515
3/3/201478.4678.8077.1278.50101,405
2/28/201478.1780.0077.6879.63186,051
2/27/201477.5378.5576.9078.0797,352
2/26/201476.1978.2776.0677.85106,568
2/25/201476.3976.4075.8076.2262,902
2/24/201476.3676.8675.6076.4540,579
2/21/201476.1576.8175.8476.1590,433
2/20/201476.1176.6275.8176.1967,098
2/19/201477.1277.1275.6476.20129,100
2/18/201474.7177.5274.4377.44112,045
2/14/201473.5274.3573.0374.3163,861
2/13/201472.8473.8072.8473.49135,575
2/12/201473.6474.2073.2173.4954,893
2/11/201473.4574.5473.1573.7790,541
2/10/201473.1973.7772.0173.5977,892
2/7/201472.9373.7072.0673.4294,379
2/6/201472.8574.0272.3272.8165,573
2/5/201473.3873.7171.4972.7476,088
2/4/201474.2374.2373.0373.65135,728
2/3/201475.6376.8272.1873.82210,478
1/31/201476.0877.9375.5575.94180,237
1/30/201478.0080.4775.6878.24590,973
1/29/201469.5670.3568.3768.69119,693
1/28/201469.7570.8769.7570.36129,734
1/27/201470.8071.0069.5070.29150,258
1/24/201471.2371.2370.1570.7391,833
1/23/201471.5172.0070.8571.6557,999
1/22/201470.5972.8170.5972.0588,836
1/21/201470.6370.9070.1670.5089,948
1/17/201469.4271.7069.4270.49130,861
1/16/201468.0070.4667.9569.70104,008
1/15/201467.0068.4066.9768.1786,501
1/14/201466.2566.9365.9466.9378,706
1/13/201465.9366.8165.5666.12135,772
1/10/201466.5266.9766.1066.39168,246
1/9/201466.1966.7165.9866.49148,673
1/8/201466.2766.7265.7066.12146,215
1/7/201465.9266.7265.5166.18122,704
1/6/201466.6866.7065.5065.86111,941
1/3/201466.4267.0665.2466.6477,815
1/2/201466.9466.9465.1966.4363,019
12/31/201367.6067.9867.0067.3687,832
12/30/201367.5868.1367.2767.6931,734
12/27/201367.8968.9766.6167.7134,015
12/26/201366.9568.1366.8067.67116,794
12/24/201367.1867.3065.2266.9145,117
12/23/201365.9067.2665.7766.6977,774
12/20/201365.3466.5165.0865.56177,718
12/19/201365.4966.7464.9465.4177,947
12/18/201365.7966.3463.6165.7080,672
12/17/201364.2066.0164.2065.50129,628
12/16/201363.2665.3663.2664.0297,388
12/13/201362.2264.2562.0663.2259,018
12/12/201362.2662.8361.9062.25164,729
12/11/201363.1163.2962.0062.1882,875
12/10/201363.2163.6462.5562.7979,765
12/9/201364.0764.3663.0763.4868,935
12/6/201364.3564.3563.5063.8263,135
12/5/201363.8764.4563.4263.5435,116
12/4/201363.3964.7362.6464.0266,707
12/3/201362.9865.3062.9863.72228,439
12/2/201364.8265.2063.2063.2887,446
11/29/201365.2065.2064.4165.0427,620
11/27/201365.5065.5064.7664.8138,166
11/26/201364.6065.7364.4165.26110,896
11/25/201364.6965.4863.5864.4467,008
11/22/201364.5764.9963.2764.3944,262
Trading Center