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 |
| Mar 11, 2020 | $84.64 | $88.69 | $76.00 | $76.00 | 5 337 688 |
| Mar 10, 2020 | $85.82 | $88.61 | $82.02 | $87.69 | 386 513 |
| Mar 09, 2020 | $84.46 | $87.55 | $83.62 | $85.34 | 572 265 |
| Mar 06, 2020 | $87.93 | $90.50 | $87.13 | $90.22 | 2 630 448 |
| Mar 05, 2020 | $93.22 | $93.88 | $89.54 | $90.66 | 2 030 182 |
| Mar 04, 2020 | $91.65 | $95.08 | $91.65 | $94.98 | 3 146 602 |
| Mar 03, 2020 | $91.15 | $93.53 | $89.41 | $91.00 | 2 682 225 |
| Mar 02, 2020 | $85.42 | $91.58 | $85.18 | $91.26 | 4 388 969 |
| Feb 28, 2020 | $84.46 | $85.20 | $81.12 | $84.89 | 3 976 042 |
| Feb 27, 2020 | $90.29 | $90.37 | $86.23 | $86.30 | 3 130 922 |
| Feb 26, 2020 | $93.43 | $93.78 | $91.12 | $91.14 | 2 302 630 |
| Feb 25, 2020 | $94.96 | $95.96 | $92.98 | $93.34 | 1 894 244 |
| Feb 24, 2020 | $95.13 | $95.76 | $94.25 | $94.59 | 1 670 983 |
| Feb 21, 2020 | $95.30 | $96.90 | $95.16 | $96.63 | 2 248 745 |
| Feb 20, 2020 | $92.95 | $95.39 | $92.95 | $95.32 | 2 472 413 |
| Feb 19, 2020 | $93.32 | $93.76 | $92.69 | $92.95 | 738 768 |
| Feb 18, 2020 | $92.07 | $93.33 | $92.00 | $92.97 | 1 173 933 |
| Feb 14, 2020 | $89.40 | $92.58 | $88.88 | $92.25 | 2 455 121 |
| Feb 13, 2020 | $89.19 | $90.01 | $89.00 | $89.36 | 819 746 |
| Feb 12, 2020 | $88.67 | $90.00 | $88.43 | $89.31 | 1 113 961 |
| Feb 11, 2020 | $89.08 | $89.95 | $88.39 | $88.62 | 1 655 147 |
| Feb 10, 2020 | $87.79 | $89.07 | $87.13 | $88.98 | 1 557 707 |
| Feb 07, 2020 | $87.90 | $88.16 | $87.22 | $87.58 | 693 727 |
| Feb 06, 2020 | $87.59 | $88.20 | $87.12 | $87.99 | 1 404 829 |
| Feb 05, 2020 | $88.86 | $89.02 | $87.44 | $87.59 | 1 038 588 |
