$40.93 -0.71 (%) Interactive Intelligence Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
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
5/3/201634.1336.3732.9434.01338,689
5/2/201637.3237.4935.9236.70189,577
4/29/201638.1138.5236.6137.17123,169
4/28/201638.5139.4337.9738.08154,486
4/27/201638.1839.1337.8538.5599,632
4/26/201637.8938.7537.6038.3089,783
4/25/201638.3938.7137.5137.6488,401
4/22/201637.9538.6037.4438.5495,472
4/21/201638.2438.5837.7438.09205,789
4/20/201637.8938.9337.3238.18226,224
4/19/201638.5539.2137.9338.30165,735
4/18/201637.8338.7537.8338.3654,825
4/15/201638.0338.4437.8138.20123,911
4/14/201637.6438.1837.4838.16125,460
4/13/201636.2537.6235.8437.49117,693
4/12/201635.7336.2735.5135.9673,790
4/11/201635.5536.4935.3635.6297,548
4/8/201635.6935.7635.0335.4171,305
4/7/201635.7136.0035.2135.34163,361
4/6/201635.7235.8835.2235.8673,639
4/5/201636.3737.1335.5935.61121,726
4/4/201636.6937.1336.4136.54137,180
4/1/201636.1037.0136.1036.69140,757
3/31/201636.1436.9135.6236.42202,266
3/30/201634.7536.6234.7136.34153,305
3/29/201634.1934.7533.8534.66129,681
3/28/201634.1734.6533.6234.1473,863
3/24/201633.2134.5032.7634.18125,691
3/23/201634.6634.8433.2533.49161,924
3/22/201634.0034.9133.9534.66146,487
3/21/201633.8735.2433.3734.27173,786
3/18/201634.2434.5033.3534.04250,301
3/17/201633.0834.2433.0533.99117,976
3/16/201632.8033.6632.6733.18223,010
3/15/201632.9032.9532.2132.83197,238
3/14/201633.4733.7632.8932.95141,678
3/11/201633.1433.9733.1433.53131,013
3/10/201632.7733.2132.3632.99214,546
3/9/201632.6333.0332.5332.71172,246
3/8/201633.9833.9832.5132.65383,351
3/7/201632.7834.3632.6834.30200,936
3/4/201632.5932.9232.3632.82227,976
3/3/201632.1332.9231.0132.63253,518
3/2/201631.5332.7831.4032.20355,021
3/1/201630.2931.5928.5131.53146,167
2/29/201630.6630.6929.9029.93287,078
2/26/201629.8030.7329.7630.64107,012
2/25/201629.5129.8229.0129.77104,385
2/24/201628.8829.5727.8629.49154,787
2/23/201628.5529.8928.3529.26240,067
2/22/201628.4929.0828.3628.56117,694
2/19/201627.0128.3927.0128.37126,987
2/18/201627.1627.4626.6827.08143,299
2/17/201627.0527.9726.8627.21175,929
2/16/201626.9227.3826.6526.93111,503
2/12/201626.3827.2325.8926.54194,515
2/11/201625.9626.4325.3526.02117,771
2/10/201627.2727.7426.3426.3579,215
2/9/201626.5627.5826.5627.14191,970
2/8/201626.5027.2225.8527.06189,611
2/5/201628.0128.1926.5126.62215,420
2/4/201627.4729.5327.4728.04216,600
2/3/201626.9427.8726.6627.73307,745
2/2/201624.8228.4624.8227.03729,100
2/1/201624.0024.1523.1323.79243,549
1/29/201623.2124.0023.1423.88147,517
1/28/201622.5023.0722.1423.02144,387
1/27/201621.9322.9221.7622.43405,075
1/26/201621.8322.1021.4221.93468,011
1/25/201623.0323.0321.4721.66187,121
1/22/201623.3724.9122.7723.05226,348
1/21/201623.1424.0222.9123.19150,193
1/20/201622.9623.3922.2023.13192,566
1/19/201624.2824.3222.8623.30135,393
1/15/201623.7324.1623.3724.02295,464
1/14/201623.1524.9723.1424.49237,416
1/13/201623.5823.6122.6423.20338,276
1/12/201627.1627.2523.3723.48323,207
1/11/201627.3627.5426.9427.17104,059
1/8/201628.0328.2827.2627.30107,446
1/7/201628.7029.1527.9628.0597,264
1/6/201629.8930.0029.1029.1986,256
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center