$7.54 +0.10 (%) inContact Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/20167.397.647.397.54468,357
2/9/20167.357.737.157.44580,353
2/8/20168.038.137.347.46530,665
2/5/20169.109.108.078.15751,070
2/4/20168.999.408.999.14895,674
2/3/20169.079.508.648.90497,974
2/2/20168.739.048.698.99757,145
2/1/20168.588.888.448.80354,941
1/29/20168.358.778.338.65657,809
1/28/20168.478.578.238.301,168,993
1/27/20168.408.518.368.37432,640
1/26/20168.508.588.258.441,083,509
1/25/20168.708.938.408.42676,713
1/22/20168.528.978.528.80487,016
1/21/20168.398.538.298.36365,058
1/20/20168.298.508.038.40360,641
1/19/20168.508.608.298.43376,103
1/15/20168.498.618.078.39437,670
1/14/20168.548.988.348.74467,302
1/13/20168.668.878.458.50383,904
1/12/20168.548.678.348.64431,637
1/11/20168.468.558.298.42369,399
1/8/20168.608.818.368.40388,569
1/7/20168.818.978.478.57486,275
1/6/20168.809.008.758.95553,583
1/5/20169.219.368.918.96298,733
1/4/20169.279.379.019.18663,797
12/31/20159.629.689.349.54434,173
12/30/20159.809.899.629.65406,214
12/29/20159.769.879.719.83399,002
12/28/20159.599.769.529.68185,887
12/24/20159.629.649.529.61138,028
12/23/20159.639.719.529.58422,043
12/22/20159.499.699.389.57328,534
12/21/20159.579.579.269.51399,971
12/18/20159.349.579.349.481,216,528
12/17/20159.459.549.399.40286,499
12/16/20159.279.519.169.45313,752
12/15/20159.109.309.059.18417,199
12/14/20159.139.318.979.08810,082
12/11/20159.319.549.159.21368,486
12/10/20159.4510.029.459.51458,296
12/9/20159.849.899.469.51438,218
12/8/20159.6010.069.609.90831,566
12/7/20159.759.809.639.71498,161
12/4/20159.529.779.519.70612,614
12/3/20159.889.949.509.53412,292
12/2/20159.949.969.779.83650,790
12/1/20159.899.979.739.93585,272
11/30/20159.9810.029.739.87826,387
11/27/20159.8310.009.829.98100,671
11/25/20159.539.889.489.84336,735
11/24/20159.409.569.319.53455,436
11/23/20159.459.539.349.43391,103
11/20/20159.559.609.429.47373,827
11/19/20159.589.669.479.51331,636
11/18/20159.409.609.359.55629,467
11/17/20159.299.509.249.41361,843
11/16/20159.239.309.079.24307,661
11/13/20159.349.399.099.20346,351
11/12/20159.479.709.419.45792,268
11/11/20159.609.719.529.57464,468
11/10/20159.529.649.379.60767,275
11/9/20159.659.679.319.55434,454
11/6/20159.529.809.529.71641,622
11/5/20159.449.759.399.58602,796
11/4/20159.489.629.299.46629,675
11/3/20159.179.609.049.50799,246
11/2/20158.979.298.919.24743,256
10/30/20159.259.258.568.901,535,871
10/29/20157.627.997.447.49676,483
10/28/20157.357.677.247.67437,860
10/27/20157.247.337.167.31425,593
10/26/20157.427.597.147.22476,580
10/23/20157.627.677.407.47341,339
10/22/20157.277.637.227.50543,426
10/21/20157.327.407.197.24567,129
10/20/20157.147.337.117.27583,496
10/19/20157.347.487.107.16372,844
10/16/20157.337.397.187.36689,267
10/15/20156.937.326.937.30418,698
10/14/20156.797.056.706.94544,426
10/13/20156.766.946.686.80935,043
10/12/20156.907.306.636.842,076,683
10/9/20156.436.736.286.65759,649
10/8/20156.346.406.256.33865,038
10/7/20156.576.636.286.351,069,223
10/6/20156.756.766.546.57453,835
10/5/20156.736.796.666.72604,229
10/2/20156.706.736.456.641,428,243
10/1/20157.507.556.726.741,264,750
9/30/20157.277.577.277.51430,362
9/29/20157.337.447.157.23451,901
9/28/20157.597.687.297.30473,354
9/25/20157.988.027.567.58322,914
9/24/20157.697.927.657.89359,113
9/23/20158.178.177.707.75340,052
9/22/20158.168.218.008.13442,362
9/21/20158.508.508.188.28515,486
9/18/20157.908.337.908.291,161,871
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center