$13.89 +0.07 (%) inContact Inc - NASDAQ

Jun. 24, 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
6/23/201613.8213.8513.8013.821,594,821
6/22/201613.8213.8413.8113.81667,904
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center