SAAS

inContact, Inc. Historical Stock Prices

$8.28
*  
0.11
1.35%
Get SAAS Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SAAS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SAAS After Hours
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.24  8.36  8.21  8.28 129,076
07/21/2014 8.34 8.45 8.12 8.17 93,791
07/18/2014 8.29 8.56 8.28 8.4 152,369
07/17/2014 8.23 8.655 8.23 8.33 311,879
07/16/2014 8.47 8.52 8.19 8.3 221,022
07/15/2014 8.68 8.77 8.36 8.4 122,119
07/14/2014 8.6 8.802 8.33 8.71 190,591
07/11/2014 8.5 8.565 8.38 8.49 110,777
07/10/2014 8.45 8.71 8.45 8.53 101,491
07/09/2014 8.63 8.74 8.54 8.71 106,025
07/08/2014 8.87 8.88 8.48 8.61 155,206
07/07/2014 9.1 9.1 8.87 8.87 115,542
07/03/2014 9.2 9.27 9.03 9.2 140,669
07/02/2014 9.24 9.38 9.11 9.18 87,530
07/01/2014 9.19 9.46 9.06 9.28 195,202
06/30/2014 9.2 9.325 9.05 9.19 200,688
06/27/2014 8.91 9.22 8.86 9.19 617,808
06/26/2014 8.62 9.03 8.56 8.98 245,897
06/25/2014 8.55 8.67 8.44 8.59 110,751
06/24/2014 8.68 8.96 8.57 8.63 181,204
06/23/2014 8.68 8.77 8.59 8.73 113,128
06/20/2014 8.56 8.78 8.48 8.7 286,242
06/19/2014 8.6 8.61 8.447 8.56 95,170
06/18/2014 8.61 8.61 8.45 8.53 145,086
06/17/2014 8.49 8.8 8.27 8.6 209,176
06/16/2014 8.43 8.55 8.212 8.5 158,102
06/13/2014 8.49 8.62 8.142 8.42 112,979
06/12/2014 8.63 8.77 8.37 8.45 208,846
06/11/2014 8.7 8.78 8.59 8.73 156,532
06/10/2014 8.83 8.93 8.62 8.77 146,115
06/09/2014 8.62 8.95 8.56 8.83 212,436
06/06/2014 8.47 8.74 8.365 8.67 211,169
06/05/2014 8.09 8.39 8 8.39 321,136
06/04/2014 8 8.178 7.94 8.04 124,511
06/03/2014 8.14 8.24 8 8.07 176,518
06/02/2014 8.44 8.47 8.15 8.16 168,025
05/30/2014 8.34 8.5 8.29 8.47 472,181
05/29/2014 8.3 8.45 8.21 8.3 231,876
05/28/2014 8.32 8.46 8.23 8.3 322,294
05/27/2014 8.24 8.42 8.18 8.3 505,514
05/23/2014 8.15 8.21 8.07 8.11 138,150
05/22/2014 8.1 8.22 7.9 8.13 86,855
05/21/2014 8.11 8.13 8 8.04 180,575
05/20/2014 8.11 8.11 7.9 8.03 241,099
05/19/2014 7.9 8.14 7.85 8.1 200,162
05/16/2014 7.65 7.93 7.64 7.91 182,988
05/15/2014 7.54 7.74 7.35 7.64 277,641
05/14/2014 7.75 7.87 7.5 7.6 294,877
05/13/2014 8.28 8.31 7.75 7.77 387,955
05/12/2014 7.93 8.37 7.73 8.28 417,892
05/09/2014 7.47 7.89 7.37 7.85 280,251
05/08/2014 7.9 7.98 7.5 7.5 576,458
05/07/2014 8 8.706 7.61 7.96 453,703
05/06/2014 8.36 8.36 7.84 7.88 378,432
05/05/2014 8.36 8.55 8.25 8.36 159,277
05/02/2014 8.17 8.46 8.12 8.44 183,490
05/01/2014 8.27 8.42 8.01 8.18 345,872
04/30/2014 8.11 8.33 7.91 8.25 187,416
04/29/2014 8.11 8.31 8.05 8.11 199,350
04/28/2014 8.2 8.285 7.8 8.04 280,011
04/25/2014 8.63 8.63 8.17 8.18 215,748
04/24/2014 8.81 8.94 8.49 8.69 130,395
04/23/2014 8.92 8.96 8.74 8.76 124,534
04/22/2014 8.92 9.0296 8.85 8.97 123,445
04/21/2014 9.05 9.05 8.76 8.945 94,581
04/17/2014 8.76 9.22 8.67 9.04 203,129
04/16/2014 8.66 8.83 8.476 8.82 84,829
04/15/2014 8.43 8.67 8.28 8.57 163,207
04/14/2014 8.56 8.6 8.265 8.38 134,316
04/11/2014 8.52 8.72 8.34 8.45 118,640
04/10/2014 8.94 8.94 8.57 8.62 196,119
04/09/2014 8.89 9 8.784 8.98 173,869
04/08/2014 8.87 9.19 8.79 8.88 171,648
04/07/2014 8.89 9.06 8.6 8.84 244,790
04/04/2014 9.26 9.402 8.81 8.98 237,113
04/03/2014 9.86 9.91 9.09 9.16 249,408
04/02/2014 9.95 10.119 9.79 9.84 206,693
04/01/2014 9.58 9.94 9.49 9.89 129,936
03/31/2014 9.39 9.76 9.292 9.6 216,767
03/28/2014 9.34 9.58 9.1401 9.37 193,530
03/27/2014 9.79 9.83 9.19 9.36 166,537
03/26/2014 10.05 10.05 9.56 9.77 307,861
03/25/2014 10.06 10.25 9.885 9.95 201,016
03/24/2014 10.33 10.33 9.86 10.03 288,041
03/21/2014 10.25 10.38 10.14 10.26 294,686
03/20/2014 10.02 10.3 9.77 10.17 252,377
03/19/2014 10.45 10.45 10.01 10.07 122,669
03/18/2014 10.15 10.49 10.13 10.49 211,371
03/17/2014 10.25 10.536 10.13 10.19 257,228
03/14/2014 9.88 10.265 9.8384 10.23 349,972
03/13/2014 9.81 9.98 9.65 9.94 159,784
03/12/2014 9.73 9.91 9.65 9.79 203,544
03/11/2014 9.83 10.1 9.74 9.76 224,229
03/10/2014 9.57 9.94 9.57 9.85 224,438
03/07/2014 9.66 9.75 9.46 9.63 345,927
03/06/2014 9.85 9.85 9.55 9.59 174,510
03/05/2014 9.87 9.97 9.74 9.79 336,165
03/04/2014 9.16 10.09 9.16 9.94 710,088
03/03/2014 8.95 9.08 8.86 9.06 159,598
02/28/2014 8.99 9.05 8.77 9.02 291,102
02/27/2014 8.68 8.98 8.546 8.96 194,472
02/26/2014 8.52 8.88 8.46 8.74 223,406
02/25/2014 8.32 8.5 8.22 8.49 193,637
02/24/2014 8.64 8.65 8.34 8.34 379,000
02/21/2014 8.95 8.95 8.6 8.63 249,462
02/20/2014 8.8 8.92 8.67 8.89 164,004
02/19/2014 8.65 8.935 8.57 8.85 376,495
02/18/2014 8.81 8.93 8.56 8.71 398,241
02/14/2014 8.47 8.965 8.4 8.78 792,028
02/13/2014 8.79 9.3 8.79 9.21 668,398
02/12/2014 8.95 9.07 8.74 8.83 164,616
02/11/2014 8.66 9.02 8.66 8.98 175,936
02/10/2014 8.57 8.78 8.38 8.69 198,971
02/07/2014 8.4 8.58 8.26 8.54 168,698
02/06/2014 8.46 8.6 8.36 8.41 150,142
02/05/2014 8.664 8.664 8.13 8.44 152,293
02/04/2014 8.45 8.67 8.32 8.45 128,349
02/03/2014 8.78 8.94 8.3 8.43 212,893
01/31/2014 8.75 8.86 8.62 8.78 204,141
01/30/2014 8.76 9.09 8.76 8.91 318,931
01/29/2014 8.65 8.77 8.33 8.7 207,313
01/28/2014 8.58 8.81 8.53 8.73 201,685
01/27/2014 8.87 8.94 8.52 8.59 293,177
01/24/2014 8.86 9.03 8.75 8.88 198,441
01/23/2014 8.92 8.98 8.723 8.93 184,001
01/22/2014 9 9.03 8.85 8.98 163,805
01/21/2014 9.19 9.22 8.91 9 279,209
01/17/2014 9.33 9.35 9.11 9.16 339,073
01/16/2014 9.36 9.43 9.236 9.37 157,748
01/15/2014 9.4 9.64 9.276 9.4 306,694
01/14/2014 9.32 9.7 8.9 9.37 386,064
01/13/2014 9.22 9.53 9.14 9.31 256,304
01/10/2014 9.29 9.32 9.14 9.23 209,496
01/09/2014 9.63 9.64 9.18 9.29 281,521
01/08/2014 9.05 9.64 9.01 9.64 973,192
01/07/2014 8.59 9.1 8.59 9.05 404,489
01/06/2014 8.55 8.69 8.39 8.58 259,444
01/03/2014 8.03 8.56 8.03 8.54 287,761
01/02/2014 7.77 8.04 7.59 8.02 192,529
12/31/2013 7.82 7.9 7.61 7.81 830,500
12/30/2013 7.86 8.05 7.8 7.87 134,976
12/27/2013 7.99 8.07 7.804 7.86 175,016
12/26/2013 8.25 8.26 7.95 7.96 218,389
12/24/2013 8.27 8.4 8.036 8.24 52,631
12/23/2013 8.31 8.38 8.09 8.28 161,150
12/20/2013 8.05 8.46 8.01 8.26 485,387
12/19/2013 7.97 8.14 7.85 8 182,715
12/18/2013 7.71 7.98 7.65 7.98 171,226
12/17/2013 7.79 7.8 7.68 7.68 96,906
12/16/2013 7.75 7.91 7.59 7.81 169,979
12/13/2013 7.45 7.78 7.45 7.74 363,324
12/12/2013 7.31 7.47 7.19 7.45 150,497
12/11/2013 7.25 7.38 7.17 7.32 153,132
12/10/2013 7.4 7.43 7.21 7.21 163,084
12/09/2013 7.46 7.49 7.3 7.42 134,682
12/06/2013 7.43 7.52 7.3 7.42 117,906
12/05/2013 7.27 7.45 7.23 7.35 75,303
12/04/2013 7.24 7.37 7.16 7.29 107,100
12/03/2013 7.37 7.41 7.23 7.29 232,624
12/02/2013 7.51 7.52 7.31 7.4 223,136
11/29/2013 7.55 7.55 7.44 7.5 55,310
11/27/2013 7.47 7.55 7.37 7.5 85,677
11/26/2013 7.36 7.48 7.29 7.47 182,057
11/25/2013 7.22 7.45 7.15 7.34 166,230
11/22/2013 7.24 7.322 7.14 7.23 106,352
11/21/2013 7.15 7.25 7.1 7.22 129,342
11/20/2013 7.25 7.26 7.08 7.1 144,354
11/19/2013 7.11 7.25 6.97 7.24 402,935
11/18/2013 7.43 7.43 7.035 7.13 450,681
11/15/2013 7.49 7.49 7.38 7.43 208,489
11/14/2013 7.86 7.86 7.44 7.5 370,185
11/13/2013 7.55 7.88 7.41 7.86 371,335
11/12/2013 7.2 7.58 7.141 7.58 371,478
11/11/2013 7.26 7.27 6.96 7.24 117,728
11/08/2013 6.95 7.3 6.95 7.28 373,016
11/07/2013 7.52 7.52 6.93 6.96 539,992
11/06/2013 7.35 7.56 7.35 7.5 397,323
11/05/2013 7.74 8 7.11 7.33 1,887,712
11/04/2013 7.64 7.81 7.55 7.8 309,052
11/01/2013 7.58 7.89 7.51 7.57 308,205
10/31/2013 7.6 7.9 7.52 7.59 292,192
10/30/2013 7.79 7.92 7.55 7.57 179,780
10/29/2013 7.81 7.9 7.73 7.8 164,756
10/28/2013 7.92 8.02 7.72 7.78 230,729
10/25/2013 7.99 8.069 7.76 7.91 290,108
10/24/2013 7.87 8.09 7.81 7.95 207,663
10/23/2013 7.81 7.96 7.721 7.86 200,754
10/22/2013 7.83 7.94 7.72 7.86 182,062
10/21/2013 7.9 7.96 7.74 7.82 292,494
10/18/2013 7.83 7.92 7.7275 7.91 196,486
10/17/2013 7.75 7.8 7.65 7.77 150,189
10/16/2013 7.69 7.89 7.68 7.78 240,947
10/15/2013 7.81 7.81 7.54 7.66 318,288
10/14/2013 7.77 7.86 7.58 7.85 189,032
10/11/2013 7.73 7.92 7.65 7.79 343,706
10/10/2013 7.43 7.78 7.37 7.77 461,668
10/09/2013 7.26 7.405 7.16 7.34 403,913
10/08/2013 7.52 7.57 7.18 7.23 550,965
10/07/2013 7.4 7.505 7.33 7.5 538,548
10/04/2013 7.61 7.6199 7.38 7.42 962,243
10/03/2013 7.86 8.09 7.5 7.63 929,950
10/02/2013 8.08 8.11 7.85 7.89 511,160
10/01/2013 8.24 8.34 8.04 8.09 421,714
09/30/2013 8.11 8.45 8.05 8.25 484,541
09/27/2013 8.25 8.3 8 8.06 377,555
09/26/2013 8.37 8.47 8.24 8.3 198,138
09/25/2013 8.31 8.525 8.29 8.35 181,696
09/24/2013 8.46 8.65 8.29 8.31 220,935
09/23/2013 8.94 8.94 8.44 8.45 314,418
09/20/2013 8.98 9.14 8.76 8.89 362,203
09/19/2013 9.06 9.14 8.78 8.97 265,016
09/18/2013 9.05 9.2 8.9027 9.06 316,843
09/17/2013 8.74 9.09 8.71 9.07 574,593
09/16/2013 8.82 8.93 8.7 8.71 334,760
09/13/2013 8.61 8.835 8.51 8.75 181,171
09/12/2013 8.6 8.6 8.43 8.57 256,958
09/11/2013 8.57 8.63 8.36 8.6 215,818
09/10/2013 8.5 8.6 8.5 8.56 327,367
09/09/2013 8.27 8.52 8.27 8.48 200,689
09/06/2013 8.17 8.37 8.02 8.26 317,883
09/05/2013 8.16 8.29 8.1 8.15 143,279
09/04/2013 8.2 8.28 8.11 8.18 154,466
09/03/2013 8.24 8.33 8.08 8.17 390,421
08/30/2013 8.22 8.28 8.09 8.13 526,611
08/29/2013 8.28 8.35 8.18 8.25 164,407
08/28/2013 8.45 8.54 8.27 8.28 157,282
08/27/2013 8.48 8.5 8.37 8.47 316,447
08/26/2013 8.57 8.63 8.47 8.56 570,329
08/23/2013 8.5 8.6 8.37 8.57 321,093
08/22/2013 8.41 8.52 8.39 8.52 175,831
08/21/2013 8.31 8.525 8.25 8.41 459,135
08/20/2013 8.22 8.38 8.15 8.36 906,458
08/19/2013 8.49 8.53 8.2 8.24 684,769
08/16/2013 8.45 8.66 8.45 8.51 541,887
08/15/2013 8.5 8.54 8.39 8.48 544,317
08/14/2013 8.54 8.63 8.52 8.55 284,437
08/13/2013 8.91 8.93 8.48 8.54 438,828
08/12/2013 8.95 8.97 8.785 8.935 394,231
08/09/2013 8.47 9.129 8.45 9.02 1,442,295
08/08/2013 9.58 9.77 9.47 9.62 766,913
08/07/2013 9.12 9.59 9.07 9.51 718,793
08/06/2013 8.87 9.17 8.86 9.13 454,848
08/05/2013 8.63 8.89 8.62 8.8 268,355
08/02/2013 8.6 8.65 8.57 8.65 182,591
08/01/2013 8.55 8.68 8.51 8.65 167,605
07/31/2013 8.55 8.56 8.45 8.48 228,533
07/30/2013 8.49 8.61 8.43 8.55 267,248
07/29/2013 8.6 8.6 8.39 8.43 202,129
07/26/2013 8.5 8.65 8.33 8.6 190,651
07/25/2013 8.43 8.65 8.35 8.58 167,517
07/24/2013 8.57 8.79 8.44 8.47 144,155
07/23/2013 8.56 8.67 8.46 8.53 139,303
07/22/2013 8.61 8.69 8.51 8.52 110,680
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?