ININ

Interactive Intelligence Group, Inc. Historical Stock Prices

$35.01
*  
1.14
3.15%
Get ININ Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading ININ now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.89  35.935  34.96  35.01 145,130
08/31/2015 35.89 35.935 34.96 35.01 145,369
08/28/2015 35.31 36.15 35.31 36.15 128,331
08/27/2015 35.5 36.09 35.04 35.39 164,155
08/26/2015 35.66 36.06 34.43 35.185 114,606
08/25/2015 37.2 37.206 34.82 35.03 106,977
08/24/2015 35.21 37.17 35.054 35.75 132,564
08/21/2015 38.95 39.48 36.82 37 182,290
08/20/2015 39.73 40.09 39.2 39.53 153,974
08/19/2015 39.92 40.32 39.78 39.93 92,602
08/18/2015 40.48 40.64 39.9 39.99 64,195
08/17/2015 40.4 40.67 40.0212 40.58 46,793
08/14/2015 41.1 41.68 40.48 40.56 96,762
08/13/2015 40.51 41.41 40.03 41.27 211,943
08/12/2015 39.7 40.61 39.425 40.46 93,292
08/11/2015 40.21 40.72 39.74 39.94 131,646
08/10/2015 40.5 40.94 40.31 40.45 75,700
08/07/2015 40.35 40.59 39.94 40.26 107,489
08/06/2015 40.62 40.98 40.07 40.55 124,699
08/05/2015 41.15 41.79 40.33 40.42 97,062
08/04/2015 41.62 43.34 38.58 40.98 223,420
08/03/2015 41.34 42.08 40.79 41.25 134,364
07/31/2015 41.05 41.93 40.67 41.46 105,459
07/30/2015 40.87 41.34 40.43 41.02 122,938
07/29/2015 41.01 41.68 40.07 41.01 213,257
07/28/2015 40.66 41.131 39.51 40.96 105,037
07/27/2015 41 41.25 40.18 40.38 101,500
07/24/2015 41.69 42.15 41.01 41.11 95,550
07/23/2015 42.51 43.35 41.76 41.79 83,384
07/22/2015 42.06 42.66 41.66 42.57 113,237
07/21/2015 42.02 42.49 41.45 42.34 140,010
07/20/2015 42.92 43.15 42.07 42.19 76,006
07/17/2015 43.35 43.46 42.55 42.8 81,951
07/16/2015 43.05 43.355 42.765 43.17 185,839
07/15/2015 43.95 44.085 42.86 42.98 137,356
07/14/2015 43.89 44.26 43.68 43.88 100,251
07/13/2015 44.15 44.49 43.7 43.84 95,390
07/10/2015 43.88 44.345 43.23 43.95 141,995
07/09/2015 44 44.68 43.37 43.45 155,770
07/08/2015 42.82 44.94 42.4 43.47 149,831
07/07/2015 44.01 44.29 42.26 43.25 206,548
07/06/2015 43.94 44.09 43.13 43.99 125,327
07/02/2015 44.44 44.44 43.67 44.21 113,857
07/01/2015 44.96 46.195 44 44.41 138,910
06/30/2015 44.44 45.08 44.055 44.47 101,540
06/29/2015 44.95 45.18 43.93 44.17 139,849
06/26/2015 45.22 45.68 44.51 44.97 306,428
06/25/2015 45.84 46.48 44.98 44.99 202,596
06/24/2015 46.73 46.93 45.46 45.98 153,260
06/23/2015 46.55 47.005 45.82 45.93 140,308
06/22/2015 46.4 46.99 45.87 46.74 222,499
06/19/2015 46.43 46.46 45.93 46.12 132,217
06/18/2015 45.54 46.42 45.54 46.32 174,835
06/17/2015 45.44 45.99 45.2601 45.54 51,128
06/16/2015 44.61 45.54 44.44 45.25 118,336
06/15/2015 45.08 45.494 43.97 44.77 104,444
06/12/2015 44.61 45.55 44.59 45.33 94,216
06/11/2015 44.31 44.76 43.9522 44.71 170,799
06/10/2015 44.44 45.04 44.03 44.16 129,044
06/09/2015 45 45.23 44.05 44.16 96,520
06/08/2015 45.74 46.26 44.97 45.14 162,982
06/05/2015 45.05 46.44 44.92 45.96 202,894
06/04/2015 44.81 45.24 44.28 45.17 105,152
06/03/2015 43.86 45.2 43.68 45.16 285,721
06/02/2015 43.06 43.98 42.97 43.95 148,527
06/01/2015 43.67 43.67 42.45 43.4 206,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?