$9.68 -0.16 (%) inContact Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAAS historical data

Date Open High Low Close Volume
5/4/20169.869.929.609.84692,925
5/3/20169.6310.039.629.891,507,973
5/2/20169.319.729.259.70683,733
4/29/20169.109.369.069.31515,312
4/28/20169.249.319.099.09696,557
4/27/20169.259.379.139.27517,461
4/26/20169.279.309.199.27379,465
4/25/20169.369.409.239.24397,044
4/22/20169.379.499.289.35295,979
4/21/20169.349.489.349.42704,438
4/20/20169.269.379.249.32357,171
4/19/20169.309.349.129.23632,644
4/18/20168.939.358.939.29686,873
4/15/20168.919.068.908.97395,316
4/14/20168.979.068.878.94350,465
4/13/20168.878.988.808.95759,768
4/12/20168.959.058.768.80404,651
4/11/20169.009.068.888.92310,739
4/8/20169.099.158.788.98377,333
4/7/20169.149.258.918.98347,149
4/6/20169.009.198.999.17322,107
4/5/20169.259.299.009.02393,069
4/4/20169.249.409.239.34699,665
4/1/20168.919.408.919.26659,948
3/31/20169.609.778.608.894,556,536
3/30/20169.469.779.209.57587,600
3/29/20169.059.408.969.38404,427
3/28/20169.089.198.899.06486,873
3/24/20169.099.208.909.16274,785
3/23/20169.309.399.109.15290,596
3/22/20169.379.629.079.35297,854
3/21/20169.569.739.439.43251,120
3/18/20169.309.739.289.61858,122
3/17/20169.109.328.939.25443,421
3/16/20169.319.408.999.00358,110
3/15/20169.329.459.209.32354,857
3/14/20169.239.559.209.52459,540
3/11/20169.259.339.089.29355,486
3/10/20169.379.418.969.17282,521
3/9/20169.299.409.239.31210,253
3/8/20169.419.488.949.31433,861
3/7/20169.299.679.229.43313,645
3/4/20169.499.549.279.38660,892
3/3/20169.499.629.479.49367,232
3/2/20169.379.609.379.50740,335
3/1/20169.319.479.309.42897,102
2/29/20169.069.329.009.27904,075
2/26/20168.809.148.718.99308,774
2/25/20168.979.008.598.78304,217
2/24/20168.589.048.578.90946,301
2/23/20168.818.858.598.69473,936
2/22/20168.888.928.808.85407,953
2/19/20168.678.998.548.79448,274
2/18/20168.838.838.458.721,164,867
2/17/20169.199.258.758.801,291,642
2/16/20168.008.457.958.321,073,232
2/12/20167.837.887.627.74476,401
2/11/20167.437.897.287.73629,275
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center