$9.02 +0.21 (%) inContact Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/3/20148.718.848.558.56156,572
10/2/20148.518.758.278.62296,465
10/1/20148.668.778.348.48492,554
9/30/20148.688.818.608.70362,954
9/29/20148.618.798.578.72200,680
9/26/20148.748.868.558.71205,101
9/25/20149.029.148.588.62338,717
9/24/20148.709.028.598.99293,382
9/23/20148.919.008.658.66266,162
9/22/20149.409.448.978.98208,650
9/19/20149.739.879.229.452,851,752
9/18/20149.389.679.379.66524,674
9/17/20149.149.429.149.36394,153
9/16/20148.999.188.929.11452,150
9/15/20149.379.489.009.00719,104
9/12/20149.109.148.879.10860,187
9/11/20148.999.118.839.09172,857
9/10/20148.789.118.669.08223,078
9/9/20148.998.998.808.80167,404
9/8/20148.999.138.949.04234,402
9/5/20148.899.098.839.05136,708
9/4/20149.079.148.908.9469,548
9/3/20149.199.198.979.02173,776
9/2/20149.219.229.119.20112,653
8/29/20149.079.189.009.16134,299
8/28/20149.259.279.059.07133,527
8/27/20149.399.429.259.2665,331
8/26/20149.309.449.169.40100,296
8/25/20149.279.429.169.2594,887
8/22/20149.349.449.189.19246,329
8/21/20149.279.449.139.3292,910
8/20/20149.409.409.229.3198,138
8/19/20149.489.589.439.48262,560
8/18/20149.489.539.269.50212,479
8/15/20149.509.509.079.32315,242
8/14/20149.429.499.379.4099,974
8/13/20149.149.469.129.46233,609
8/12/20149.159.188.959.13254,986
8/11/20149.139.249.029.17419,937
8/8/20149.009.238.989.10454,708
8/7/20148.969.208.619.021,651,199
8/6/20147.697.897.627.68168,184
8/5/20147.737.837.557.75203,836
8/4/20147.788.507.527.82171,496
8/1/20148.028.087.647.76194,192
7/31/20148.078.197.937.99201,130
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center