INCONTACT $7.82

down -0.12


20/5/2013 04:20 PM  |  NASDAQ : SAAS  |  Industries : Information / Software Publishers
Type:

SAAS historical data

Date Open High Low Close Volume
5/20/2013 7.93 8.00 7.82 7.82 5085
5/17/2013 8.17 8.17 7.83 7.94 6203
5/16/2013 8.25 8.34 8.00 8.14 2398
5/15/2013 8.20 8.32 8.05 8.26 3504
5/14/2013 8.25 8.38 8.09 8.13 4465
5/13/2013 8.60 8.74 8.19 8.22 4619
5/10/2013 8.44 8.78 8.31 8.64 1594
5/9/2013 8.73 8.73 8.25 8.35 3913
5/8/2013 8.90 8.91 8.66 8.77 1758
5/7/2013 8.63 8.97 8.63 8.92 5737
5/6/2013 8.56 8.70 8.44 8.62 4036
5/3/2013 8.44 8.80 8.20 8.50 15912
5/2/2013 7.98 8.20 7.89 8.08 5333
5/1/2013 8.06 8.08 7.58 7.91 4440
4/30/2013 7.93 8.12 7.93 8.10 2668
4/29/2013 8.03 8.10 7.92 7.95 2370
4/26/2013 7.87 8.12 7.66 7.96 5247
4/25/2013 7.48 7.90 7.46 7.88 5964
4/24/2013 7.46 7.50 7.34 7.42 1482
4/23/2013 7.46 7.56 7.38 7.47 2596
4/22/2013 7.50 7.51 7.32 7.41 2630
4/19/2013 7.49 7.76 7.45 7.48 3692
4/18/2013 7.54 7.63 7.42 7.50 2094
4/17/2013 7.56 7.71 7.34 7.50 1436
4/16/2013 7.54 7.65 7.44 7.57 2145
4/15/2013 7.92 7.94 7.42 7.48 2708
4/12/2013 7.53 7.95 7.50 7.92 3268
4/11/2013 7.68 7.76 7.50 7.54 1602
4/10/2013 7.52 7.75 7.49 7.70 1702
4/9/2013 7.48 7.61 7.40 7.51 1897
4/8/2013 7.56 7.59 7.35 7.44 1600
4/5/2013 7.17 7.53 7.09 7.50 3201
4/4/2013 7.40 7.41 7.12 7.30 3229
4/3/2013 7.58 7.67 7.25 7.36 2975
4/2/2013 7.84 7.98 7.57 7.58 2493
4/1/2013 8.10 8.26 7.68 7.76 2429
3/28/2013 7.67 8.18 7.57 8.09 6538
3/27/2013 7.42 7.69 7.31 7.69 3190
3/26/2013 7.46 7.49 7.33 7.47 1141
3/25/2013 7.50 7.58 7.28 7.41 1546
3/22/2013 7.57 7.58 7.42 7.49 1963
3/21/2013 7.54 7.70 7.50 7.55 3490
3/20/2013 7.55 7.67 7.48 7.56 2460
3/19/2013 7.54 7.77 7.38 7.47 4731
3/18/2013 7.61 7.75 7.43 7.49 2940
3/15/2013 7.73 7.83 7.60 7.75 5259
3/14/2013 7.35 7.80 7.32 7.73 5648
3/13/2013 7.12 7.39 7.12 7.36 1748
3/12/2013 7.22 7.22 7.09 7.10 1813
3/11/2013 7.20 7.34 7.08 7.23 1528
3/8/2013 7.12 7.26 7.00 7.26 2896
3/7/2013 7.21 7.25 7.02 7.06 2350
3/6/2013 7.06 7.31 6.95 7.24 3378
3/5/2013 7.02 7.24 6.94 7.03 3657
3/4/2013 6.85 7.12 6.81 6.99 4772
3/1/2013 6.73 6.98 6.73 6.90 4655
2/28/2013 6.81 6.96 6.76 6.79 1930
2/27/2013 6.95 6.99 6.77 6.80 2834
2/26/2013 6.92 7.01 6.77 6.98 3461
2/25/2013 6.93 7.08 6.87 6.90 6477
2/22/2013 6.81 6.92 6.73 6.90 3018
2/21/2013 6.82 6.90 6.66 6.75 1898
2/20/2013 6.99 7.03 6.66 6.79 4645
2/19/2013 6.79 7.05 6.75 6.99 3270
2/15/2013 6.80 7.29 6.55 6.74 15729
2/14/2013 6.03 6.24 5.97 6.01 8106
2/13/2013 6.17 6.18 6.05 6.07 1723
2/12/2013 6.00 6.21 5.92 6.16 2685
2/11/2013 6.03 6.05 5.95 6.01 1130
2/8/2013 6.06 6.09 5.92 6.06 1803
2/7/2013 6.10 6.10 5.94 6.05 909
2/6/2013 6.06 6.15 5.90 6.12 1344
2/5/2013 6.19 6.25 6.06 6.10 2016
2/4/2013 6.24 6.28 6.09 6.17 1314
2/1/2013 5.87 6.31 5.87 6.30 6231
1/31/2013 5.79 5.94 5.74 5.90 1330
1/30/2013 5.69 5.79 5.61 5.78 3846
1/29/2013 5.69 5.71 5.62 5.69 1232
1/28/2013 5.78 5.83 5.68 5.71 2171
1/25/2013 5.78 5.85 5.70 5.80 1514
1/24/2013 5.86 5.88 5.70 5.77 1400
1/23/2013 5.89 5.96 5.83 5.87 3067
1/22/2013 5.60 5.88 5.58 5.88 2707
1/18/2013 5.58 5.66 5.51 5.61 1569
1/17/2013 5.56 5.67 5.56 5.60 1837
1/16/2013 5.54 5.61 5.48 5.55 2927
1/15/2013 5.20 5.63 5.20 5.57 2919
1/14/2013 5.16 5.23 5.11 5.22 1577
1/11/2013 5.29 5.29 5.17 5.21 1530
1/10/2013 5.31 5.34 5.15 5.29 2210
1/9/2013 4.85 5.47 4.85 5.30 5522
1/8/2013 4.88 5.05 4.77 4.81 7316
1/7/2013 5.17 5.20 4.74 4.83 11765
1/4/2013 5.40 5.50 5.15 5.19 2140
1/3/2013 5.47 5.54 5.35 5.36 1609
1/2/2013 5.37 5.50 5.26 5.47 3341
12/31/2012 5.21 5.21 5.11 5.18 2281
12/28/2012 5.27 5.29 5.17 5.19 1005
12/27/2012 5.37 5.37 5.21 5.32 1650
12/26/2012 5.27 5.42 5.22 5.38 1580
Marketplace
Trading Center