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 |
| Dec 27, 2019 | $83.19 | $83.35 | $82.60 | $82.93 | 471 412 |
| Dec 26, 2019 | $81.97 | $83.35 | $81.97 | $83.08 | 432 203 |
| Dec 24, 2019 | $82.00 | $82.55 | $81.69 | $82.01 | 917 305 |
| Dec 23, 2019 | $82.97 | $83.40 | $81.81 | $81.95 | 1 126 277 |
| Dec 20, 2019 | $83.65 | $84.00 | $82.68 | $82.94 | 2 307 267 |
| Dec 19, 2019 | $81.51 | $83.72 | $81.42 | $83.60 | 903 374 |
| Dec 18, 2019 | $80.56 | $82.03 | $80.56 | $81.80 | 1 114 861 |
| Dec 17, 2019 | $81.29 | $81.90 | $80.16 | $80.21 | 827 032 |
| Dec 16, 2019 | $80.24 | $81.51 | $80.24 | $81.18 | 1 471 105 |
| Dec 13, 2019 | $80.51 | $80.69 | $79.57 | $80.12 | 1 389 504 |
| Dec 12, 2019 | $81.70 | $82.44 | $80.39 | $80.55 | 744 625 |
| Dec 11, 2019 | $82.61 | $82.63 | $80.84 | $81.42 | 706 862 |
| Dec 10, 2019 | $83.06 | $83.22 | $82.12 | $82.44 | 985 372 |
| Dec 09, 2019 | $82.79 | $83.60 | $82.34 | $83.08 | 610 786 |
| Dec 06, 2019 | $81.62 | $83.31 | $81.62 | $82.59 | 1 796 293 |
| Dec 05, 2019 | $83.00 | $83.12 | $81.16 | $81.55 | 1 938 226 |
| Dec 04, 2019 | $82.65 | $83.47 | $82.41 | $82.93 | 1 203 935 |
| Dec 03, 2019 | $83.82 | $83.88 | $82.26 | $82.56 | 1 724 853 |
| Dec 02, 2019 | $84.82 | $85.29 | $83.66 | $84.11 | 671 954 |
| Nov 29, 2019 | $84.70 | $85.29 | $84.61 | $85.04 | 279 584 |
| Nov 27, 2019 | $85.31 | $85.56 | $84.43 | $84.98 | 939 154 |
| Nov 26, 2019 | $84.51 | $85.37 | $84.10 | $85.33 | 881 879 |
| Nov 25, 2019 | $85.57 | $85.70 | $84.08 | $84.25 | 1 612 856 |
| Nov 22, 2019 | $85.00 | $85.57 | $82.27 | $85.35 | 1 732 292 |
| Nov 21, 2019 | $85.00 | $85.25 | $83.56 | $84.85 | 831 256 |
