$10.51 0.00 (%) inContact Inc - NASDAQ

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAAS historical data

Date Open High Low Close Volume
4/20/201510.5810.7710.4910.51449,793
4/17/201510.8010.8010.3610.51371,900
4/16/201510.7710.9110.7510.89143,084
4/15/201510.7410.9010.5810.83220,362
4/14/201510.8710.9110.5510.74593,474
4/13/201510.7310.9210.6510.87433,826
4/10/201510.8110.8510.6910.75114,725
4/9/201510.8110.9410.6910.81195,706
4/8/201510.7510.9310.1210.84270,984
4/7/201510.9711.0210.5910.77941,461
4/6/201510.9211.0510.9211.00614,415
4/2/201510.9811.1010.9011.021,549,452
4/1/201510.8611.1410.7910.99624,355
3/31/201510.8711.0010.8010.90384,636
3/30/201511.0211.0710.7110.98484,040
3/27/201510.6111.0710.6110.97843,086
3/26/201510.5110.6910.4010.57508,905
3/25/201510.7511.2010.5510.602,975,770
3/24/201510.5510.6510.3610.542,699,094
3/23/201511.5211.5511.3711.38216,451
3/20/201511.3211.6011.2211.58857,004
3/19/201511.0511.3111.0511.24356,021
3/18/201510.8611.2710.8611.13436,834
3/17/201510.8510.9610.7510.85386,156
3/16/201510.8410.9610.7210.89256,580
3/13/201510.7510.9510.5810.76533,298
3/12/201511.0611.2610.7610.85412,321
3/11/201510.9011.0510.7110.98323,440
3/10/201510.7510.9810.6510.93449,745
3/9/201511.0011.0510.7110.86382,864
3/6/201511.4511.5710.9710.97599,608
3/5/201511.5911.6711.4311.49603,074
3/4/201511.5311.6911.4511.55244,582
3/3/201511.8411.8711.5711.64294,519
3/2/201511.7511.9311.6711.90390,207
2/27/201511.4811.8211.3611.71895,885
2/26/201511.4111.6411.3711.50662,435
2/25/201511.2011.5011.0811.43467,338
2/24/201511.3011.5011.1411.181,022,927
2/23/201511.2411.7311.2411.551,175,076
2/20/201510.6211.5710.5011.243,757,268
2/19/20159.699.909.649.81397,438
2/18/20159.629.859.579.75369,968
2/17/20159.659.749.559.63347,506
2/13/20159.399.559.359.53245,034
2/12/20159.229.379.079.32208,698
2/11/20159.149.229.009.16170,381
2/10/20159.119.198.879.15224,139
2/9/20159.029.198.829.05271,630
2/6/20159.059.208.939.04138,441
2/5/20158.759.158.709.02433,570
2/4/20158.698.858.658.71252,885
2/3/20158.658.898.658.72234,547
2/2/20158.708.778.438.54299,121
1/30/20158.869.008.558.57191,062
1/29/20159.039.098.788.95248,441
1/28/20159.209.208.859.00244,575
1/27/20158.889.168.679.05696,064
1/26/20159.229.228.939.07540,737
1/23/20159.509.579.199.19193,210
1/22/20159.429.659.269.53434,990
1/21/20159.569.659.209.37355,535
1/20/20159.109.628.869.52445,365
1/16/20159.089.318.949.05296,262
1/15/20159.629.628.909.10472,009
1/14/20159.359.659.359.60331,445
1/13/20159.609.849.279.44435,425
1/12/20159.499.759.419.47332,330
1/9/20159.259.659.249.59672,089
1/8/20158.889.288.889.24758,769
1/7/20158.518.698.418.68264,201
1/6/20158.818.868.358.45141,731
1/5/20158.678.998.678.76349,286
1/2/20158.838.988.558.78735,841
12/31/20148.848.918.768.79152,552
12/30/20148.828.948.758.7885,811
12/29/20148.969.048.848.87172,390
12/26/20148.949.008.858.9979,600
12/24/20148.839.008.768.8776,726
12/23/20149.009.058.698.81152,233
12/22/20148.999.158.958.97242,975
12/19/20148.779.208.739.021,637,837
12/18/20148.508.958.498.81454,541
12/17/20148.088.498.088.38306,769
12/16/20148.078.318.078.09241,331
12/15/20148.178.228.018.09188,004
12/12/20148.068.298.038.09171,642
12/11/20148.238.458.168.23207,596
12/10/20148.548.658.128.16279,112
12/9/20148.068.618.008.60255,691
12/8/20148.378.638.168.19300,931
12/5/20148.198.458.198.42402,278
12/4/20148.208.378.088.16633,443
12/3/20148.268.288.148.19212,481
12/2/20148.138.308.138.28257,406
12/1/20148.268.288.048.09271,270
11/28/20148.328.398.238.26131,491
11/26/20148.148.598.108.35278,579
11/25/20147.978.017.847.97261,210
11/24/20147.808.017.647.98401,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center