$27.06 -0.08 (%) Interactive Intelligence Group Inc - NASDAQ

Feb. 10, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ININ historical data

Date Open High Low Close Volume
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
1/5/201630.8131.4730.2030.24104,489
1/4/201631.0231.2030.4031.05118,355
12/31/201531.5031.9331.1631.4261,679
12/30/201532.0632.0831.3331.5995,534
12/29/201532.4932.6531.4732.0398,133
12/28/201532.3432.5532.0632.4165,196
12/24/201532.0332.6632.0032.3731,316
12/23/201532.0432.7131.7131.99113,132
12/22/201531.7532.0031.3531.8992,846
12/21/201531.7431.8031.0031.75278,524
12/18/201532.0832.6731.0531.46293,037
12/17/201532.3332.8731.6732.20107,974
12/16/201530.7632.2130.5832.15355,297
12/15/201531.0031.1930.4830.60198,341
12/14/201532.0632.4230.9531.03155,918
12/11/201533.3733.7132.1832.3490,162
12/10/201534.2334.5033.4833.98115,254
12/9/201534.8135.2134.2834.46154,217
12/8/201534.6835.3334.2234.94126,339
12/7/201535.1235.2834.7334.97126,655
12/4/201535.2035.5234.8535.0159,983
12/3/201535.1535.9734.6935.0495,286
12/2/201535.0235.6834.8835.18101,037
12/1/201534.5335.0833.7534.9987,880
11/30/201534.8734.9834.2434.4665,334
11/27/201534.7235.0434.5734.6927,350
11/25/201534.5835.0734.2034.6859,574
11/24/201534.0834.7433.4634.60113,268
11/23/201532.8134.2732.6034.16175,863
11/20/201532.9633.3732.4432.8496,836
11/19/201533.4733.7532.4032.8375,522
11/18/201532.7933.5931.8933.51161,698
11/17/201532.2633.2731.8732.88100,496
11/16/201531.8832.3031.2332.1070,015
11/13/201530.9932.2730.7331.96105,614
11/12/201531.0032.0530.6631.1780,085
11/11/201531.7431.7430.8331.1758,227
11/10/201531.3032.1331.3031.6484,308
11/9/201532.4033.4432.2732.3476,332
11/6/201532.0233.0731.8233.0377,365
11/5/201532.1333.1331.7332.1899,131
11/4/201530.4232.3430.4232.07149,013
11/3/201533.7334.5029.6630.36439,817
11/2/201532.4733.9732.1933.04204,872
10/30/201532.2132.7932.0332.3481,703
10/29/201531.5332.5031.3932.28140,275
10/28/201530.3631.8630.3631.6493,062
10/27/201531.7532.0029.6230.30190,263
10/26/201531.8332.1731.4031.9787,380
10/23/201532.0432.2831.3931.9188,692
10/22/201531.8432.3131.2831.6981,542
10/21/201532.4532.4531.5231.5972,924
10/20/201532.6433.1332.2032.33144,655
10/19/201533.5733.8532.4732.6584,085
10/16/201533.1033.8232.9333.80119,485
10/15/201532.2233.1332.0933.0286,734
10/14/201531.7532.5131.6332.1482,735
10/13/201531.9632.6631.7031.79119,012
10/12/201532.7232.8631.9532.1765,784
10/9/201532.4334.9232.0832.64133,001
10/8/201531.7132.3531.4932.2890,797
10/7/201531.0631.8531.0631.75121,249
10/6/201531.2832.0030.6131.0257,862
10/5/201530.4231.9930.4231.2495,138
10/2/201529.1430.2829.1330.28125,125
10/1/201529.6629.6928.7029.32127,939
9/30/201529.0129.8028.8229.71112,822
9/29/201529.7329.7928.6428.80137,760
9/28/201530.5330.5829.1129.64174,311
9/25/201530.8631.4930.3130.47182,161
9/24/201530.0630.6129.4930.51236,932
9/23/201531.0731.1130.1630.20154,489
9/22/201531.3031.4530.8430.91384,031
9/21/201531.9532.5131.3231.53155,420
9/18/201531.8232.5531.8231.94194,541
9/17/201532.2632.8231.2332.18491,487
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center