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 |
| Sep 11, 2019 | $75.39 | $76.93 | $75.00 | $76.38 | 380 165 |
| Sep 10, 2019 | $77.00 | $77.10 | $74.76 | $75.93 | 648 595 |
| Sep 09, 2019 | $80.43 | $80.43 | $77.40 | $77.88 | 694 662 |
| Sep 06, 2019 | $82.32 | $82.48 | $81.78 | $82.01 | 234 131 |
| Sep 05, 2019 | $81.94 | $82.27 | $81.36 | $81.98 | 328 624 |
| Sep 04, 2019 | $80.92 | $81.66 | $80.76 | $81.41 | 132 222 |
| Sep 03, 2019 | $80.78 | $81.35 | $79.88 | $80.51 | 208 173 |
| Aug 30, 2019 | $81.17 | $81.27 | $80.25 | $80.95 | 312 757 |
| Aug 29, 2019 | $80.77 | $81.81 | $80.55 | $80.99 | 306 480 |
| Aug 28, 2019 | $79.47 | $80.30 | $78.73 | $80.12 | 343 418 |
| Aug 27, 2019 | $79.50 | $80.06 | $78.62 | $79.94 | 414 542 |
| Aug 26, 2019 | $78.82 | $79.47 | $78.38 | $78.94 | 165 323 |
| Aug 23, 2019 | $80.22 | $80.84 | $78.20 | $78.44 | 212 940 |
| Aug 22, 2019 | $79.74 | $80.73 | $79.16 | $80.57 | 363 811 |
| Aug 21, 2019 | $79.79 | $80.40 | $79.41 | $79.53 | 219 266 |
| Aug 20, 2019 | $79.63 | $80.04 | $79.18 | $79.19 | 242 502 |
| Aug 19, 2019 | $79.75 | $80.45 | $78.95 | $79.65 | 419 865 |
| Aug 16, 2019 | $76.64 | $79.31 | $76.39 | $79.12 | 569 378 |
| Aug 15, 2019 | $76.90 | $77.60 | $76.14 | $76.44 | 348 722 |
| Aug 14, 2019 | $76.91 | $77.39 | $75.98 | $76.79 | 394 965 |
| Aug 13, 2019 | $77.16 | $78.42 | $76.74 | $77.67 | 224 473 |
| Aug 12, 2019 | $77.83 | $78.36 | $77.38 | $77.55 | 309 808 |
| Aug 09, 2019 | $78.23 | $78.78 | $77.55 | $78.35 | 308 004 |
| Aug 08, 2019 | $76.90 | $78.42 | $76.90 | $78.38 | 340 678 |
| Aug 07, 2019 | $75.02 | $77.61 | $73.73 | $76.72 | 610 360 |
