ININ

Interactive Intelligence Group, Inc. Historical Stock Prices

$45.37
*  
0.44
0.96%
Get ININ Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.71  45.848  44.872  45.37 226,902
07/30/2014 45.64 46.01 45.204 45.81 279,793
07/29/2014 44.55 45.43 44.338 45.16 163,847
07/28/2014 44.34 45 44.1 44.495 299,627
07/25/2014 44.21 44.43 44 44.33 190,641
07/24/2014 43.16 44.59 43.05 44.4 269,969
07/23/2014 42.86 43.35 42.51 43.34 104,758
07/22/2014 42.5 42.96 42.01 42.85 248,574
07/21/2014 41.84 42.45 41.678 42.25 113,242
07/18/2014 41.65 42.14 41.5177 42.09 563,009
07/17/2014 42 42.36 41.3 41.795 468,652
07/16/2014 40.685 43.25 40.35 42.42 1,795,691
07/15/2014 51.59 51.595 49.93 49.98 181,872
07/14/2014 52.61 52.61 51.62 51.7 95,120
07/11/2014 52.05 52.375 51.65 51.99 89,695
07/10/2014 52.03 52.66 51.15 52.11 133,091
07/09/2014 53.44 54 52.81 53.22 181,776
07/08/2014 55.6 55.84 53.31 53.47 314,531
07/07/2014 56 56.03 55.34 55.62 145,906
07/03/2014 56.43 56.44 56.1 56.35 59,263
07/02/2014 56.05 56.64 55.93 56.28 91,853
07/01/2014 56.48 56.61 55.96 56.05 187,209
06/30/2014 56 56.44 55.53 56.13 216,972
06/27/2014 55.19 56.3 54.86 56.22 197,217
06/26/2014 54.39 55.65 53.86 55.47 90,826
06/25/2014 54.57 55.438 53.56 54.37 121,683
06/24/2014 55.5 57.59 54.59 54.87 187,722
06/23/2014 54 55.56 53.476 55.44 114,130
06/20/2014 53.63 54.06 53 54 215,882
06/19/2014 53.48 53.48 52.45 53.32 137,069
06/18/2014 53.34 53.4999 52.46 53.18 101,624
06/17/2014 51.57 53.39 50.83 53.29 201,846
06/16/2014 51.23 51.5 50.84 51.42 128,376
06/13/2014 51.95 52.17 50.96 51.19 62,030
06/12/2014 51.89 52.88 51.211 51.96 203,999
06/11/2014 51.06 52 50.75 51.89 136,732
06/10/2014 50.43 51.43 50.054 51.33 203,982
06/09/2014 50.24 50.74 49.99 50.66 156,363
06/06/2014 49.24 50.41 48.6 50.33 116,695
06/05/2014 48.11 48.86 47.26 48.8 302,544
06/04/2014 48.49 49.958 47.38 47.8 344,753
06/03/2014 49.16 49.894 48.1 48.62 132,142
06/02/2014 50.8 50.8 49.2 49.6 243,533
05/30/2014 51.09 51.09 49.55 50.69 257,015
05/29/2014 50.78 51.09 50.51 50.95 278,148
05/28/2014 50.14 50.99 50.03 50.66 287,701
05/27/2014 48.59 50.195 48.59 50.14 332,683
05/23/2014 48.65 48.77 47.68 48.68 143,081
05/22/2014 48.41 49.35 47.216 48.67 187,283
05/21/2014 48.62 48.62 46.66 47.76 140,110
05/20/2014 48.27 48.52 47.09 48.12 209,888
05/19/2014 47.5 48.5 46.964 48.19 114,714
05/16/2014 47.58 48 46.1 47.83 158,599
05/15/2014 47.35 47.44 46.0701 47.17 127,545
05/14/2014 48.21 48.92 47.11 47.39 120,459
05/13/2014 50.26 50.89 48.19 48.45 160,856
05/12/2014 48.91 50.83 48.7 50.25 287,366
05/09/2014 46.81 48.34 45.86 48.3 190,036
05/08/2014 48.75 49.95 46.26 47.01 352,464
05/07/2014 50.32 50.32 47.7859 48.67 333,027
05/06/2014 51.99 54 49.4101 50.16 1,094,441
05/05/2014 62.87 62.96 61.51 62.1 260,603
05/02/2014 62.3 65.79 61.95 63.06 191,243
05/01/2014 62.59 66.27 61.0149 62.27 217,245
04/30/2014 63.66 63.66 62 62.57 179,720
04/29/2014 63.95 64.49 63.232 63.72 131,068
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?