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 |
| Nov 20, 2019 | $85.93 | $86.30 | $84.78 | $85.36 | 674 736 |
| Nov 19, 2019 | $85.30 | $86.15 | $84.88 | $86.11 | 339 623 |
| Nov 18, 2019 | $84.11 | $85.73 | $83.95 | $85.08 | 946 008 |
| Nov 15, 2019 | $81.93 | $84.00 | $81.79 | $83.89 | 917 882 |
| Nov 14, 2019 | $81.00 | $82.14 | $80.96 | $81.85 | 700 785 |
| Nov 13, 2019 | $81.18 | $81.57 | $80.79 | $81.31 | 1 243 105 |
| Nov 12, 2019 | $81.60 | $82.96 | $80.92 | $81.06 | 2 262 182 |
| Nov 11, 2019 | $80.70 | $81.87 | $80.50 | $81.67 | 2 316 759 |
| Nov 08, 2019 | $81.64 | $82.10 | $80.69 | $80.85 | 1 770 558 |
| Nov 07, 2019 | $84.86 | $84.94 | $81.47 | $81.53 | 2 052 433 |
| Nov 06, 2019 | $85.44 | $85.98 | $84.15 | $84.57 | 2 817 195 |
| Nov 05, 2019 | $86.43 | $86.43 | $84.91 | $85.20 | 2 439 160 |
| Nov 04, 2019 | $88.13 | $88.36 | $86.04 | $86.43 | 2 451 437 |
| Nov 01, 2019 | $88.25 | $88.96 | $87.17 | $87.80 | 2 040 217 |
| Oct 31, 2019 | $89.20 | $89.50 | $87.80 | $88.22 | 4 828 735 |
| Oct 30, 2019 | $89.00 | $89.38 | $84.75 | $89.20 | 10 887 129 |
| Oct 29, 2019 | $89.00 | $102.66 | $84.86 | $89.42 | 2 428 067 |
| Oct 28, 2019 | $88.30 | $88.95 | $87.83 | $88.67 | 685 288 |
| Oct 25, 2019 | $86.87 | $88.18 | $86.39 | $87.79 | 753 499 |
| Oct 24, 2019 | $85.20 | $86.77 | $84.63 | $86.76 | 391 736 |
| Oct 23, 2019 | $83.32 | $85.10 | $82.88 | $84.98 | 532 432 |
| Oct 22, 2019 | $85.00 | $85.13 | $82.69 | $82.94 | 620 952 |
| Oct 21, 2019 | $87.29 | $87.60 | $84.07 | $84.97 | 886 594 |
| Oct 18, 2019 | $87.44 | $87.87 | $85.29 | $86.96 | 731 140 |
| Oct 17, 2019 | $86.74 | $87.96 | $86.66 | $87.22 | 668 435 |
