$11.71 +0.21 (%) inContact Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAAS historical data

Date Open High Low Close Volume
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
2/4/20158.698.858.658.71252,885
2/3/20158.658.898.658.72234,547
2/2/20158.708.778.438.54299,121
1/30/20158.869.008.558.57191,062
1/29/20159.039.098.788.95248,441
1/28/20159.209.208.859.00244,575
1/27/20158.889.168.679.05696,064
1/26/20159.229.228.939.07540,737
1/23/20159.509.579.199.19193,210
1/22/20159.429.659.269.53434,990
1/21/20159.569.659.209.37355,535
1/20/20159.109.628.869.52445,365
1/16/20159.089.318.949.05296,262
1/15/20159.629.628.909.10472,009
1/14/20159.359.659.359.60331,445
1/13/20159.609.849.279.44435,425
1/12/20159.499.759.419.47332,330
1/9/20159.259.659.249.59672,089
1/8/20158.889.288.889.24758,769
1/7/20158.518.698.418.68264,201
1/6/20158.818.868.358.45141,731
1/5/20158.678.998.678.76349,286
1/2/20158.838.988.558.78735,841
12/31/20148.848.918.768.79152,552
12/30/20148.828.948.758.7885,811
12/29/20148.969.048.848.87172,390
12/26/20148.949.008.858.9979,600
12/24/20148.839.008.768.8776,726
12/23/20149.009.058.698.81152,233
12/22/20148.999.158.958.97242,975
12/19/20148.779.208.739.021,637,837
12/18/20148.508.958.498.81454,541
12/17/20148.088.498.088.38306,769
12/16/20148.078.318.078.09241,331
12/15/20148.178.228.018.09188,004
12/12/20148.068.298.038.09171,642
12/11/20148.238.458.168.23207,596
12/10/20148.548.658.128.16279,112
12/9/20148.068.618.008.60255,691
12/8/20148.378.638.168.19300,931
12/5/20148.198.458.198.42402,278
12/4/20148.208.378.088.16633,443
12/3/20148.268.288.148.19212,481
12/2/20148.138.308.138.28257,406
12/1/20148.268.288.048.09271,270
11/28/20148.328.398.238.26131,491
11/26/20148.148.598.108.35278,579
11/25/20147.978.017.847.97261,210
11/24/20147.808.017.647.98401,434
11/21/20148.028.027.697.74318,407
11/20/20147.898.047.767.86400,323
11/19/20148.178.207.907.91246,054
11/18/20148.428.508.218.22216,658
11/17/20148.768.898.338.41250,220
11/14/20148.828.928.728.74223,164
11/13/20148.788.898.678.81164,097
11/12/20148.979.118.658.80344,108
11/11/20149.509.508.689.061,243,523
11/10/20148.699.098.528.97573,137
11/7/20148.668.728.488.66374,474
11/6/20148.838.838.498.69205,064
11/5/20148.958.958.688.78116,747
11/4/20148.749.018.588.87257,774
11/3/20148.949.008.628.75232,865
10/31/20148.999.008.608.90293,466
10/30/20148.338.868.338.76192,387
10/29/20148.468.578.198.36168,451
10/28/20148.088.517.958.42211,112
10/27/20147.968.197.878.00149,758
10/24/20148.078.177.948.02206,666
10/23/20147.918.157.838.05176,887
10/22/20148.188.247.787.81166,524
10/21/20148.128.318.068.17188,772
10/20/20148.118.338.018.08284,927
10/17/20148.218.408.078.15319,332
10/16/20148.318.687.848.09491,862
10/15/20147.748.507.598.48333,397
10/14/20147.707.957.687.91235,611
10/13/20147.697.987.537.57213,917
10/10/20147.868.037.617.69179,920
10/9/20148.458.457.717.94349,755
10/8/20148.228.538.068.49293,563
10/7/20148.198.358.078.22197,326
10/6/20148.618.638.288.29192,373
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center