INXN Quote, Trading Chart, InterXion Holding N.V. (0.01 nominal value)

home / stock / inxn / inxn quote

Stock Information
Company Name: InterXion Holding N.V. (0.01 nominal value)
Stock Symbol: INXN
Market: NYSE
Menu
INXN INXN Quote INXN Short INXN News INXN Articles INXN Message Board
Get INXN Alerts

News, Short Squeeze, Breakout and More Instantly...
INXN Quote
Last:$89.31
Change Percent:0.78%
Open:$88.67
Previous Close:$89.31
High:$90.00
Low:$88.43
Volume:1,113,961
Last Trade Date Time:02/12/2020 04:46:03 pm
Quotes are delayed by 15 to 20 minutes.
INXN Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$88.67
Close:$89.31
High:$90.00
Low:$88.43
Volume:1,113,961
Date:2020-02-11
Open:$89.08
Close:$88.62
High:$89.95
Low:$88.39
Volume:1,655,147
Date:2020-02-10
Open:$87.79
Close:$88.98
High:$89.07
Low:$87.13
Volume:1,557,707
Date:2020-02-07
Open:$87.90
Close:$87.58
High:$88.16
Low:$87.22
Volume:693,727
Date:2020-02-06
Open:$87.59
Close:$87.99
High:$88.20
Low:$87.12
Volume:1,404,829
Date:2020-02-05
Open:$88.86
Close:$87.59
High:$89.02
Low:$87.44
Volume:1,038,588
Date:2020-02-04
Open:$87.86
Close:$88.60
High:$88.935
Low:$87.57
Volume:1,095,631
Date:2020-02-03
Open:$87.65
Close:$87.44
High:$88.06
Low:$86.93
Volume:997,272
Date:2020-01-31
Open:$88.64
Close:$87.03
High:$89.02
Low:$86.62
Volume:1,366,230
Date:2020-01-30
Open:$90.01
Close:$88.66
High:$90.85
Low:$88.62
Volume:2,166,210
Date:2020-01-29
Open:$92.43
Close:$90.46
High:$92.43
Low:$90.32
Volume:1,134,667
Date:2020-01-28
Open:$92.26
Close:$92.08
High:$92.62
Low:$91.75
Volume:1,273,903
Date:2020-01-27
Open:$90.29
Close:$91.84
High:$92.07
Low:$90.23
Volume:872,658
Date:2020-01-24
Open:$90.89
Close:$91.35
High:$92.08
Low:$90.48
Volume:792,065
Date:2020-01-23
Open:$90.51
Close:$90.56
High:$91.09
Low:$90.07
Volume:765,910
Date:2020-01-22
Open:$90.45
Close:$90.33
High:$91.17
Low:$90.17
Volume:823,503
Date:2020-01-21
Open:$89.53
Close:$90.41
High:$90.53
Low:$89.18
Volume:828,848
Date:2020-01-20
Open:$88.95
Close:$89.64
High:$89.91
Low:$88.53
Volume:916,476
Date:2020-01-17
Open:$88.95
Close:$89.64
High:$89.91
Low:$88.53
Volume:916,476
Date:2020-01-16
Open:$87.26
Close:$88.93
High:$89.02
Low:$87.26
Volume:1,059,129