$8.20 +0.12 (%) inContact Inc - NASDAQ

Oct. 21, 2014 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAAS historical data

Date Open High Low Close Volume
10/20/20148.118.338.018.08284,927
10/17/20148.218.408.078.15319,332
10/16/20148.318.687.848.09491,862
10/15/20147.748.507.598.48333,397
10/14/20147.707.957.687.91235,611
10/13/20147.697.987.537.57213,917
10/10/20147.868.037.617.69179,920
10/9/20148.458.457.717.94349,755
10/8/20148.228.538.068.49293,563
10/7/20148.198.358.078.22197,326
10/6/20148.618.638.288.29192,373
10/3/20148.718.848.558.56156,572
10/2/20148.518.758.278.62296,465
10/1/20148.668.778.348.48492,554
9/30/20148.688.818.608.70362,954
9/29/20148.618.798.578.72200,680
9/26/20148.748.868.558.71205,101
9/25/20149.029.148.588.62338,717
9/24/20148.709.028.598.99293,382
9/23/20148.919.008.658.66266,162
9/22/20149.409.448.978.98208,650
9/19/20149.739.879.229.452,851,752
9/18/20149.389.679.379.66524,674
9/17/20149.149.429.149.36394,153
9/16/20148.999.188.929.11452,150
9/15/20149.379.489.009.00719,104
9/12/20149.109.148.879.10860,187
9/11/20148.999.118.839.09172,857
9/10/20148.789.118.669.08223,078
9/9/20148.998.998.808.80167,404
9/8/20148.999.138.949.04234,402
9/5/20148.899.098.839.05136,708
9/4/20149.079.148.908.9469,548
9/3/20149.199.198.979.02173,776
9/2/20149.219.229.119.20112,653
8/29/20149.079.189.009.16134,299
8/28/20149.259.279.059.07133,527
8/27/20149.399.429.259.2665,331
8/26/20149.309.449.169.40100,296
8/25/20149.279.429.169.2594,887
8/22/20149.349.449.189.19246,329
8/21/20149.279.449.139.3292,910
8/20/20149.409.409.229.3198,138
8/19/20149.489.589.439.48262,560
8/18/20149.489.539.269.50212,479
8/15/20149.509.509.079.32315,242
8/14/20149.429.499.379.4099,974
8/13/20149.149.469.129.46233,609
8/12/20149.159.188.959.13254,986
8/11/20149.139.249.029.17419,937
8/8/20149.009.238.989.10454,708
8/7/20148.969.208.619.021,651,199
8/6/20147.697.897.627.68168,184
8/5/20147.737.837.557.75203,836
8/4/20147.788.507.527.82171,496
8/1/20148.028.087.647.76194,192
7/31/20148.078.197.937.99201,130
7/30/20148.228.258.168.2094,196
7/29/20148.398.578.168.17119,474
7/28/20148.278.468.118.39157,104
7/25/20148.398.478.228.24119,581
7/24/20148.378.558.358.51109,137
7/23/20148.298.458.218.34108,166
7/22/20148.248.368.218.28129,076
7/21/20148.348.458.128.1793,791
7/18/20148.298.568.288.40152,369
7/17/20148.238.668.238.33311,879
7/16/20148.478.528.198.30226,107
7/15/20148.688.778.368.40122,119
7/14/20148.608.808.338.71190,591
7/11/20148.508.578.388.49110,777
7/10/20148.458.718.458.53101,491
7/9/20148.638.748.548.71106,025
7/8/20148.878.888.488.61155,206
7/7/20149.109.108.878.87115,542
7/3/20149.209.279.039.20140,669
7/2/20149.249.389.119.1887,530
7/1/20149.199.469.069.28195,202
6/30/20149.209.339.059.19200,688
6/27/20148.919.228.869.19621,928
6/26/20148.629.038.568.98245,897
6/25/20148.558.678.448.59110,751
6/24/20148.688.968.578.63181,204
6/23/20148.688.778.598.73113,128
6/20/20148.568.788.488.70286,242
6/19/20148.608.618.458.5695,170
6/18/20148.618.618.458.53145,086
6/17/20148.498.808.278.60209,176
6/16/20148.438.558.218.50158,102
6/13/20148.498.628.148.42112,979
6/12/20148.638.778.378.45208,846
6/11/20148.708.788.598.73156,532
6/10/20148.838.938.628.77146,115
6/9/20148.628.958.568.83212,436
6/6/20148.478.748.378.67211,169
6/5/20148.098.398.008.39321,136
6/4/20148.008.187.948.04124,511
6/3/20148.148.248.008.07176,518
6/2/20148.448.478.158.16168,025
5/30/20148.348.508.298.47472,181
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center