Interactive Intelligence Group Inc $44.50

up +0.17


28/7/2014 05:20 PM  |  NASDAQ : ININ  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
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
5/8/201448.7549.9546.2647.01352,464
5/7/201450.3250.3247.7948.67333,027
5/6/201451.9954.0049.4150.161,095,061
5/5/201462.8762.9661.5162.10264,044
5/2/201462.3065.7961.9563.06191,243
5/1/201462.5966.2761.0262.27217,245
4/30/201463.6663.6662.0062.57179,864
4/29/201463.9564.4963.2363.72131,501
4/28/201466.5367.3763.6363.94174,430
4/25/201468.0668.0665.7666.13147,251
4/24/201469.0069.3666.4168.2788,900
4/23/201468.7570.4868.0868.38143,118
4/22/201469.0069.5968.6569.0475,444
4/21/201469.1969.7368.0968.8776,194
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
Trading Center