Quantcast

Historical Stock Prices

INAP 
$6.32
*  
0.03
0.47%
Get INAP Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading INAP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 6.32 6.42 6.08 6.32 569,631
11/15/2018 6.43 6.69 6.14 6.35 574,157
11/14/2018 6.57 6.8399 6.13 6.33 527,590
11/13/2018 6.55 6.76 6.36 6.52 521,087
11/12/2018 6.88 6.88 6.35 6.52 392,639
11/09/2018 7.01 7.155 6.78 6.94 566,709
11/08/2018 7.18 7.33 6.74 6.78 420,874
11/07/2018 7.05 7.39 6.93 7.09 641,312
11/06/2018 6.56 7.255 6.56 7 687,403
11/05/2018 6.67 6.9 6.23 6.52 711,630
11/02/2018 6.5 6.91 6.08 6.81 1,539,237
11/01/2018 8.24 8.3 6.3 6.38 2,305,529
10/31/2018 8.33 8.7 8.33 8.57 612,235
10/30/2018 8.52 8.68 8.39 8.42 548,305
10/29/2018 9.01 9.12 8.065 8.51 774,466
10/26/2018 8.81 9.17 8.63 8.87 538,304
10/25/2018 8.86 9 8.5 8.93 456,540
10/24/2018 8.48 8.77 8.15 8.7 666,854
10/23/2018 8.27 8.67 8.13 8.455 1,015,327
10/22/2018 9.03 9.05 8.395 8.465 1,137,523
10/19/2018 9.24 9.36 8.75 8.95 3,681,885
10/18/2018 11.74 11.77 10.95 11.04 186,921
10/17/2018 12.04 12.17 11.79 11.81 244,849
10/16/2018 11.9 12.5 11.765 12.03 272,834
10/15/2018 11.57 11.91 11.1841 11.84 183,428
10/12/2018 11.21 11.98 11.16 11.53 213,407
10/11/2018 10.59 11.215 10.43 11.03 245,891
10/10/2018 12 12.12 10.72 10.75 259,152
10/09/2018 11.99 12.322 11.8 12.04 106,390
10/08/2018 12.1 12.1297 11.75 11.95 104,951
10/05/2018 12.72 13.27 11.9 12.14 109,277
10/04/2018 12.76 12.85 12.56 12.74 88,472
10/03/2018 12.45 12.945 12.29 12.79 145,059
10/02/2018 12.72 12.99 12.33 12.41 148,109
10/01/2018 12.7 12.87 12.64 12.74 131,907
09/28/2018 12.63 12.8 12.36 12.63 133,216
09/27/2018 13.25 13.41 12.47 12.67 141,047
09/26/2018 13.07 13.5 12.95 13.22 195,958
09/25/2018 13.1 13.18 12.88 13.04 104,153
09/24/2018 13.14 13.32 12.86 13.07 143,029
09/21/2018 13.77 13.87 13.06 13.14 325,003
09/20/2018 13.49 14.085 13.3177 13.73 262,719
09/19/2018 12.84 14.1286 12.81 13.5 491,474
09/18/2018 12.71 12.8157 12.25 12.39 152,250
09/17/2018 12.77 12.88 12.23 12.73 142,347
09/14/2018 12.6 12.88 12.57 12.78 153,541
09/13/2018 12.19 12.68 11.95 12.6 210,054
09/12/2018 11.79 12.19 11.5 12.095 179,323
09/11/2018 11.55 11.94 11.47 11.82 136,491
09/10/2018 12.1 12.13 11.52 11.61 142,435
09/07/2018 12.3 12.51 12 12.05 123,377
09/06/2018 12.41 12.4867 11.82 12.33 245,045
09/05/2018 12.72 12.74 12.4 12.43 180,701
09/04/2018 13.4 13.4 12.33 12.74 284,928
08/31/2018 13.56 13.56 13.13 13.42 197,364
08/30/2018 13.78 13.91 13.54 13.65 179,436
08/29/2018 13.68 14.05 13.57 13.81 154,011
08/28/2018 13.97 14.18 13.57 13.59 127,522
08/27/2018 13.85 14.21 13.75 13.95 305,161
08/24/2018 13.47 13.87 13.38 13.78 135,040
08/23/2018 13.6 13.86 13.25 13.44 136,437
08/22/2018 13.1 13.72 12.7531 13.68 397,951
08/21/2018 13.15 13.365 12.9604 13.03 368,209
08/20/2018 13.73 13.73 12.861 13.07 412,743
08/17/2018 13.94 14.01 13.6 13.75 149,265
08/16/2018 14.2 14.47 13.89 13.95 205,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio