$9.82 +0.03 (%) inContact Inc - NASDAQ

Jun. 30, 2015 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAAS historical data

Date Open High Low Close Volume
6/29/20159.9710.149.759.79411,851
6/26/201510.2310.239.9710.03857,834
6/25/201510.3710.4110.1710.23512,352
6/24/201510.5210.5410.2810.35296,048
6/23/201510.7110.7610.4810.53499,276
6/22/201510.8611.0110.6010.71398,009
6/19/201510.4910.8910.4110.79826,648
6/18/201510.2310.4910.1710.47384,727
6/17/201510.4310.4610.1210.17274,927
6/16/201510.4310.4410.2110.38327,116
6/15/201510.3910.5710.2310.47531,322
6/12/201510.4510.5110.3310.45570,009
6/11/20159.9610.599.9010.49997,724
6/10/20159.609.939.539.81564,836
6/9/20159.399.549.249.52299,632
6/8/20159.589.589.329.41227,071
6/5/20159.419.599.169.57379,860
6/4/20159.439.579.379.40276,528
6/3/20159.359.589.319.45590,825
6/2/20159.109.499.109.301,316,853
6/1/20159.779.779.079.11888,124
5/29/20159.769.909.709.72401,348
5/28/20159.809.929.609.79482,568
5/27/20159.379.859.339.80599,978
5/26/20159.569.569.299.33573,714
5/22/20159.509.739.509.57504,730
5/21/20159.919.969.629.62380,580
5/20/20159.9610.019.749.91318,481
5/19/201510.2610.289.909.92322,639
5/18/201510.0810.2610.0310.24296,461
5/15/201510.0810.1910.0310.14180,964
5/14/201510.1310.309.9810.11400,254
5/13/201510.3410.369.8810.03553,129
5/12/201510.0810.4210.0010.35867,276
5/11/201510.2110.269.619.98941,044
5/8/201510.9411.5610.0810.191,277,092
5/7/201510.3510.8810.3010.761,142,803
5/6/201510.3310.3810.1210.37232,616
5/5/201510.4910.5510.0010.19411,325
5/4/201510.2310.5410.2310.52283,843
5/1/201510.3810.4410.0110.20392,879
4/30/201510.7510.7510.2010.35332,365
4/29/201510.6410.8310.5910.81298,893
4/28/201510.3810.7210.2110.69380,486
4/27/201510.3210.5010.1410.28723,656
4/24/201510.4810.6010.2110.31425,399
4/23/201510.3910.4610.2810.41236,903
4/22/201510.3810.4010.0210.39542,299
4/21/201510.5610.5910.3310.34564,893
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!