NYSE:INXN
Delisted
InterXion Holding NV Stock Price (Quote)
$77.41
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.41 | $77.41 | Thursday, 16th Apr 2020 INXN stock ended at $77.41. During the day the stock fluctuated 0% from a day low at $77.41 to a day high of $77.41. |
| 90 days | $71.82 | $96.90 | |
| 52 weeks | $66.02 | $102.66 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $74.62 | $74.82 | $74.08 | $74.27 | 267 957 |
| May 23, 2019 | $73.49 | $73.98 | $72.99 | $73.94 | 634 350 |
| May 22, 2019 | $73.67 | $74.33 | $73.36 | $74.23 | 165 780 |
| May 21, 2019 | $73.51 | $74.68 | $73.17 | $74.04 | 344 138 |
| May 20, 2019 | $72.56 | $73.90 | $71.88 | $73.51 | 676 555 |
| May 17, 2019 | $71.61 | $73.03 | $71.44 | $72.86 | 471 847 |
| May 16, 2019 | $71.20 | $72.27 | $70.81 | $71.91 | 318 690 |
| May 15, 2019 | $69.22 | $71.36 | $69.22 | $70.95 | 450 539 |
| May 14, 2019 | $69.19 | $70.27 | $69.01 | $69.76 | 796 416 |
| May 13, 2019 | $69.43 | $69.91 | $68.42 | $68.85 | 1 160 064 |
| May 10, 2019 | $70.00 | $70.74 | $68.65 | $70.25 | 1 036 645 |
| May 09, 2019 | $70.76 | $71.72 | $69.55 | $70.98 | 963 707 |
| May 08, 2019 | $70.03 | $71.83 | $69.87 | $71.21 | 500 637 |
| May 07, 2019 | $71.00 | $71.32 | $69.61 | $70.02 | 556 552 |
| May 06, 2019 | $69.67 | $71.66 | $69.63 | $71.50 | 431 118 |
| May 03, 2019 | $70.46 | $71.02 | $70.35 | $70.98 | 339 998 |
| May 02, 2019 | $69.33 | $70.54 | $69.13 | $70.37 | 854 751 |
| May 01, 2019 | $69.66 | $70.07 | $69.11 | $69.40 | 475 562 |
| Apr 30, 2019 | $68.26 | $69.38 | $67.75 | $69.19 | 454 086 |
| Apr 29, 2019 | $68.08 | $68.50 | $67.54 | $68.06 | 285 163 |
| Apr 26, 2019 | $67.86 | $68.96 | $67.42 | $68.07 | 308 575 |
| Apr 25, 2019 | $68.03 | $68.41 | $67.34 | $67.87 | 310 962 |
| Apr 24, 2019 | $67.39 | $68.09 | $66.68 | $68.03 | 378 339 |
| Apr 23, 2019 | $67.09 | $67.71 | $66.50 | $67.22 | 331 930 |
| Apr 22, 2019 | $66.48 | $67.04 | $66.02 | $67.01 | 259 025 |
