$13.90 -0.02 (%) inContact Inc - NASDAQ

Aug. 31, 2016 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAAS historical data

Date Open High Low Close Volume
8/30/201613.8913.9413.8913.92339,405
8/29/201613.8613.9213.8613.91241,932
8/26/201613.8713.8813.8613.87221,907
8/25/201613.8713.8813.8513.87185,242
8/24/201613.8713.8813.8613.86312,819
8/23/201613.8313.8813.8313.88505,922
8/22/201613.8213.8313.8113.83223,123
8/19/201613.8113.8213.8113.82269,449
8/18/201613.8213.8313.8013.82546,669
8/17/201613.8013.8413.8013.83560,680
8/16/201613.8013.8213.7813.80965,392
8/15/201613.8413.8513.7913.81909,276
8/12/201613.8713.8813.8313.84655,201
8/11/201613.8613.8913.8413.86442,147
8/10/201613.8313.8713.8313.87397,425
8/9/201613.8413.8513.8313.83483,051
8/8/201613.8213.8513.8113.84330,424
8/5/201613.8713.8813.8113.81289,405
8/4/201613.8513.8613.7913.861,071,247
8/3/201613.8413.8613.8213.861,168,435
8/2/201613.8913.8913.8313.84773,279
8/1/201613.9213.9213.8813.89491,920
7/29/201613.8613.9413.8413.902,321,362
7/28/201613.8413.8713.8213.86404,115
7/27/201613.8013.8513.7913.85458,464
7/26/201613.8213.8213.7913.81839,417
7/25/201613.8113.8413.7913.80780,320
7/22/201613.8113.8713.7913.811,128,610
7/21/201613.8213.8313.7713.781,199,742
7/20/201613.8513.8613.8013.81534,161
7/19/201613.8513.8913.8413.84427,219
7/18/201613.8613.8713.8413.85395,810
7/15/201613.8613.8813.8313.85849,764
7/14/201613.8813.8813.8213.83932,153
7/13/201613.9113.9413.8513.85636,792
7/12/201613.8713.9013.8613.90445,262
7/11/201613.8713.8913.8513.86409,040
7/8/201613.8613.8813.8313.88465,267
7/7/201613.8713.8713.8313.84368,344
7/6/201613.8813.9113.8613.87770,586
7/5/201613.8813.9013.8613.89604,712
7/1/201613.8513.9213.8413.92692,094
6/30/201613.8513.8713.8013.851,174,718
6/29/201613.8813.9213.8413.85505,772
6/28/201613.8713.8913.8213.85982,187
6/27/201613.8813.9013.8013.881,990,900
6/24/201613.8213.9913.7613.892,444,597
6/23/201613.8213.8513.8013.821,594,821
6/22/201613.8213.8413.8113.81667,904
6/21/201613.8213.8413.8113.811,492,184
6/20/201613.8413.8513.8213.83641,685
6/17/201613.8713.8713.8113.825,248,849
6/16/201613.8613.8913.8213.891,555,668
6/15/201613.8313.8813.8213.851,988,989
6/14/201613.8213.8513.8113.821,918,341
6/13/201613.8613.8713.8013.822,239,884
6/10/201613.8613.8713.8513.85951,432
6/9/201613.8613.8713.8513.872,296,657
6/8/201613.8613.8913.8513.862,455,326
6/7/201613.8713.8913.8613.87837,868
6/6/201613.8613.9013.8613.87944,783
6/3/201613.8513.8813.8413.881,556,270
6/2/201613.8713.8813.8513.861,345,570
6/1/201613.8713.9013.8713.881,732,028
5/31/201613.8713.9013.8613.882,934,835
5/27/201613.8913.9013.8613.892,128,283
5/26/201613.8913.9013.8713.905,080,762
5/25/201613.8713.9013.8513.892,015,314
5/24/201613.8613.9113.8413.872,865,127
5/23/201613.8313.8813.8313.842,494,689
5/20/201613.8913.8913.8313.864,866,636
5/19/201613.8513.8713.8213.869,530,615
5/18/201613.8913.9213.8213.8359,450,265
5/17/20169.389.448.989.01447,110
5/16/20169.609.659.159.40466,416
5/13/20169.649.759.499.54416,385
5/12/20169.889.909.599.64270,314
5/11/20169.8310.169.799.82379,384
5/10/20169.619.899.559.86424,268
5/9/20169.489.799.399.61519,422
5/6/201610.0010.249.359.48826,633
5/5/20169.929.949.659.68696,780
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center