$7.26 +0.06 (%) inContact Inc - NASDAQ

Sep. 3, 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
9/2/20157.327.327.007.20907,638
9/1/20157.387.497.137.18892,330
8/31/20157.627.747.457.55745,257
8/28/20157.617.767.527.64434,189
8/27/20157.497.627.277.60467,342
8/26/20157.317.507.187.39378,209
8/25/20157.537.537.007.17862,950
8/24/20157.397.777.217.30744,089
8/21/20157.327.777.317.71678,073
8/20/20157.787.787.517.51445,995
8/19/20158.008.027.817.85384,600
8/18/20157.888.117.838.01373,566
8/17/20157.928.227.928.04564,531
8/14/20157.668.147.618.10974,553
8/13/20157.627.787.467.68775,204
8/12/20157.297.927.177.571,231,929
8/11/20157.267.397.217.37765,969
8/10/20157.007.446.997.341,777,720
8/7/20157.807.906.706.756,049,093
8/6/20159.579.729.299.43534,623
8/5/20159.199.659.089.60757,261
8/4/20159.179.389.009.07266,487
8/3/20159.289.529.049.15522,284
7/31/20158.969.358.969.28403,419
7/30/20158.909.128.748.90385,455
7/29/20158.969.428.798.97339,816
7/28/20158.929.648.759.03667,741
7/27/20158.778.948.638.86309,623
7/24/20158.928.968.808.84529,677
7/23/20158.839.058.808.95481,098
7/22/20158.979.008.758.77393,857
7/21/20159.069.198.928.98551,371
7/20/20159.269.279.009.02495,047
7/17/20159.509.629.239.28322,127
7/16/20159.599.789.399.46387,225
7/15/20159.739.749.469.57305,903
7/14/20159.8710.019.749.75467,832
7/13/20159.509.819.409.80447,593
7/10/20159.309.449.219.40433,118
7/9/20159.309.468.509.20608,495
7/8/20159.169.228.909.15467,272
7/7/20159.399.419.179.28502,694
7/6/20159.419.559.279.40348,985
7/2/20159.709.709.389.48271,544
7/1/20159.939.959.609.67492,459
6/30/20159.889.939.739.87396,235
6/29/20159.9710.149.759.79411,851
6/26/201510.2310.239.9710.03857,834
6/25/201510.3710.4110.1710.23512,352
6/24/201510.5210.5410.2810.35296,048
6/23/201510.7110.7610.4810.53499,276
6/22/201510.8611.0110.6010.71398,009
6/19/201510.4910.8910.4110.79826,648
6/18/201510.2310.4910.1710.47384,727
6/17/201510.4310.4610.1210.17274,927
6/16/201510.4310.4410.2110.38327,116
6/15/201510.3910.5710.2310.47531,322
6/12/201510.4510.5110.3310.45570,009
6/11/20159.9610.599.9010.49997,724
6/10/20159.609.939.539.81564,836
6/9/20159.399.549.249.52299,632
6/8/20159.589.589.329.41227,071
6/5/20159.419.599.169.57379,860
6/4/20159.439.579.379.40276,528
6/3/20159.359.589.319.45590,825
6/2/20159.109.499.109.301,316,853
6/1/20159.779.779.079.11888,124
5/29/20159.769.909.709.72401,348
5/28/20159.809.929.609.79482,568
5/27/20159.379.859.339.80599,978
5/26/20159.569.569.299.33573,714
5/22/20159.509.739.509.57504,730
5/21/20159.919.969.629.62380,580
5/20/20159.9610.019.749.91318,481
5/19/201510.2610.289.909.92322,639
5/18/201510.0810.2610.0310.24296,461
5/15/201510.0810.1910.0310.14180,964
5/14/201510.1310.309.9810.11400,254
5/13/201510.3410.369.8810.03553,129
5/12/201510.0810.4210.0010.35867,276
5/11/201510.2110.269.619.98941,044
5/8/201510.9411.5610.0810.191,277,092
5/7/201510.3510.8810.3010.761,142,803
5/6/201510.3310.3810.1210.37232,616
5/5/201510.4910.5510.0010.19411,325
5/4/201510.2310.5410.2310.52283,843
5/1/201510.3810.4410.0110.20392,879
4/30/201510.7510.7510.2010.35332,365
4/29/201510.6410.8310.5910.81298,893
4/28/201510.3810.7210.2110.69380,486
4/27/201510.3210.5010.1410.28723,656
4/24/201510.4810.6010.2110.31425,399
4/23/201510.3910.4610.2810.41236,903
4/22/201510.3810.4010.0210.39542,299
4/21/201510.5610.5910.3310.34564,893
4/20/201510.5810.7710.4910.51449,793
4/17/201510.8010.8010.3610.51371,900
4/16/201510.7710.9110.7510.89143,084
4/15/201510.7410.9010.5810.83220,362
4/14/201510.8710.9110.5510.74593,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!