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 |
| Aug 06, 2019 | $74.96 | $75.75 | $73.84 | $74.64 | 792 052 |
| Aug 05, 2019 | $75.12 | $76.24 | $73.90 | $74.70 | 1 258 088 |
| Aug 02, 2019 | $76.51 | $76.84 | $75.71 | $76.15 | 438 904 |
| Aug 01, 2019 | $75.50 | $77.33 | $75.30 | $76.73 | 582 587 |
| Jul 31, 2019 | $74.29 | $75.70 | $74.03 | $75.30 | 720 307 |
| Jul 30, 2019 | $72.96 | $74.34 | $72.82 | $74.10 | 509 422 |
| Jul 29, 2019 | $73.44 | $73.83 | $72.78 | $73.36 | 441 581 |
| Jul 26, 2019 | $74.29 | $74.90 | $72.58 | $73.92 | 746 054 |
| Jul 25, 2019 | $75.90 | $76.04 | $74.27 | $74.28 | 725 123 |
| Jul 24, 2019 | $76.64 | $77.07 | $75.62 | $75.82 | 535 258 |
| Jul 23, 2019 | $77.00 | $77.55 | $76.04 | $76.88 | 630 659 |
| Jul 22, 2019 | $76.00 | $77.00 | $75.78 | $76.72 | 443 693 |
| Jul 19, 2019 | $76.00 | $76.65 | $75.48 | $75.50 | 405 038 |
| Jul 18, 2019 | $74.71 | $76.02 | $73.97 | $75.62 | 348 955 |
| Jul 17, 2019 | $76.16 | $76.58 | $73.92 | $75.17 | 1 132 260 |
| Jul 16, 2019 | $76.92 | $77.43 | $76.12 | $76.14 | 749 131 |
| Jul 15, 2019 | $76.78 | $77.50 | $75.24 | $77.10 | 159 902 |
| Jul 12, 2019 | $77.51 | $77.51 | $76.51 | $76.96 | 215 185 |
| Jul 11, 2019 | $77.60 | $77.70 | $77.11 | $77.23 | 215 955 |
| Jul 10, 2019 | $77.11 | $77.50 | $76.79 | $77.36 | 339 561 |
| Jul 09, 2019 | $75.89 | $77.03 | $75.89 | $76.86 | 367 662 |
| Jul 08, 2019 | $76.76 | $76.81 | $75.95 | $76.27 | 423 500 |
| Jul 05, 2019 | $76.89 | $77.37 | $75.67 | $76.84 | 329 174 |
| Jul 03, 2019 | $76.42 | $77.45 | $76.29 | $77.39 | 221 600 |
| Jul 02, 2019 | $75.73 | $76.50 | $75.39 | $76.42 | 514 383 |
