INTERACTIVE INTELLIGENCE Historical Stock Price

Below is the stock price history for Interactive Intelligence ININ. Data is recorded each day for the historical open, high, low, close and volume. The Interactive Intelligence stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Interactive Intelligence Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-01 60.45 60.50 60.45 60.50 30,243
2016-11-30 60.50 60.50 60.45 60.45 210,882
2016-11-29 60.475 60.475 60.475 60.475 7,000
2016-11-28 60.45 60.50 60.45 60.50 19,188
2016-11-25 60.45 60.475 60.45 60.475 1,265
2016-11-23 60.45 60.50 60.40 60.475 24,870
2016-11-22 60.45 60.45 60.425 60.45 19,008
2016-11-21 60.45 60.45 60.425 60.45 12,686
2016-11-18 60.45 60.45 60.425 60.45 36,019
2016-11-17 60.40 60.45 60.40 60.45 44,146
2016-11-16 60.40 60.40 60.35 60.40 20,891
2016-11-15 60.40 60.425 60.35 60.375 35,690
2016-11-14 60.45 60.475 60.35 60.375 33,070
2016-11-11 60.45 60.45 60.40 60.45 18,834
2016-11-10 60.50 60.50 60.425 60.45 21,070
2016-11-09 60.40 60.50 60.40 60.45 45,411
2016-11-08 60.40 60.45 60.40 60.425 20,811
2016-11-07 60.40 60.45 60.35 60.45 14,231
2016-11-04 60.40 60.40 60.35 60.375 6,135
2016-11-03 60.40 60.40 60.30 60.325 35,846
2016-11-02 60.35 60.45 60.35 60.35 43,369
2016-11-01 60.375 60.40 60.35 60.375 6,782
2016-10-31 60.35 60.45 60.325 60.35 9,900
2016-10-28 60.30 60.40 60.30 60.375 6,177
2016-10-27 60.40 60.40 60.30 60.325 6,850
2016-10-26 60.35 60.40 60.30 60.325 3,140
2016-10-25 60.35 60.40 60.30 60.35 4,078
2016-10-24 60.40 60.40 60.30 60.30 7,501
2016-10-21 60.25 60.35 60.25 60.30 5,598
2016-10-20 60.30 60.30 60.25 60.30 2,928

» More Interactive Intelligence Stock Price History

To see other companies like Interactive Intelligence (ININ), view our stock market today for news, and other data.