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 |
| Oct 16, 2019 | $85.45 | $86.59 | $83.71 | $86.48 | 527 113 |
| Oct 15, 2019 | $84.04 | $85.47 | $84.04 | $85.45 | 569 109 |
| Oct 14, 2019 | $83.99 | $84.88 | $83.60 | $83.86 | 577 741 |
| Oct 11, 2019 | $83.70 | $84.77 | $82.87 | $84.02 | 1 164 625 |
| Oct 10, 2019 | $78.13 | $85.45 | $77.33 | $83.40 | 2 395 868 |
| Oct 09, 2019 | $77.73 | $78.54 | $77.07 | $78.14 | 285 516 |
| Oct 08, 2019 | $78.89 | $78.89 | $76.81 | $77.07 | 999 622 |
| Oct 07, 2019 | $80.62 | $80.76 | $78.57 | $79.06 | 687 546 |
| Oct 04, 2019 | $80.36 | $81.13 | $79.46 | $81.05 | 333 902 |
| Oct 03, 2019 | $78.75 | $80.24 | $77.88 | $79.86 | 543 106 |
| Oct 02, 2019 | $78.87 | $79.24 | $77.50 | $78.75 | 431 340 |
| Oct 01, 2019 | $81.77 | $82.21 | $78.74 | $79.42 | 740 741 |
| Sep 30, 2019 | $79.90 | $81.49 | $79.08 | $81.46 | 685 618 |
| Sep 27, 2019 | $80.65 | $81.80 | $79.64 | $80.00 | 603 935 |
| Sep 26, 2019 | $80.08 | $80.53 | $79.56 | $80.41 | 315 553 |
| Sep 25, 2019 | $79.08 | $80.19 | $77.21 | $79.98 | 402 496 |
| Sep 24, 2019 | $80.90 | $80.92 | $79.09 | $79.35 | 304 425 |
| Sep 23, 2019 | $80.36 | $81.38 | $80.32 | $80.50 | 333 372 |
| Sep 20, 2019 | $79.15 | $81.22 | $78.44 | $80.76 | 580 808 |
| Sep 19, 2019 | $79.23 | $79.67 | $78.76 | $79.00 | 190 144 |
| Sep 18, 2019 | $79.11 | $79.52 | $77.73 | $78.92 | 400 801 |
| Sep 17, 2019 | $76.57 | $79.25 | $76.49 | $79.20 | 404 411 |
| Sep 16, 2019 | $75.85 | $77.33 | $75.42 | $76.59 | 320 267 |
| Sep 13, 2019 | $77.43 | $77.83 | $75.92 | $76.41 | 427 519 |
| Sep 12, 2019 | $76.48 | $78.44 | $76.02 | $77.35 | 520 957 |
