Quantcast

Internap Corporation Common Stock Historical Stock Prices

INAP 
$12.59
*  
0.74
6.24%
Get INAP Alerts
*Delayed - data as of Jun. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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.
16:00 11.73 12.65 11.73 12.59 325,761
06/18/2018 11.73 12.65 11.73 12.59 324,861
06/15/2018 11.78 12.255 11.65 11.85 328,296
06/14/2018 11.5 11.77 11.38 11.71 240,201
06/13/2018 11.29 11.62 10.91 11.43 652,538
06/12/2018 11.65 11.94 11.205 11.3 383,996
06/11/2018 11.41 11.9052 11.41 11.63 214,012
06/08/2018 11.33 11.56 11.22 11.38 152,340
06/07/2018 11.78 11.81 10.915 11.41 333,676
06/06/2018 11.4 11.86 11.3 11.74 270,287
06/05/2018 11.13 11.54 11.03 11.38 236,184
06/04/2018 10.98 11.1 10.78 11.08 248,715
06/01/2018 10.89 10.975 10.75 10.92 212,628
05/31/2018 11 11.09 10.7 10.84 306,502
05/30/2018 10.9 11.24 10.83 11.01 275,711
05/29/2018 10.45 10.98 10.29 10.9 276,114
05/25/2018 9.8 10.83 9.7 10.52 498,807
05/24/2018 9.22 10.25 9.12 9.85 836,723
05/23/2018 9.72 9.9299 8.88 9.065 664,904
05/22/2018 10.9 10.9 9.6601 9.71 735,212
05/21/2018 11.61 11.78 10.7 10.82 480,929
05/18/2018 12.07 12.2 11.19 11.59 268,226
05/17/2018 12.4 12.6505 11.985 12.04 229,317
05/16/2018 12 12.4433 11.825 12.39 317,132
05/15/2018 11.64 12.17 11.445 12.05 308,110
05/14/2018 11.25 11.97 11.18 11.71 570,871
05/11/2018 11.3 11.5336 10.74 11.33 194,994
05/10/2018 11.13 11.7 10.955 11.35 423,580
05/09/2018 10.5 11.49 10.3699 10.99 712,225
05/08/2018 10.91 11.14 10.44 10.48 397,685
05/07/2018 11.31 11.59 10.93 10.95 345,939
05/04/2018 11.78 11.92 11.19 11.31 244,147
05/03/2018 11.03 12.08 10.025 11.885 258,894
05/02/2018 11.82 12.26 11.75 11.87 265,643
05/01/2018 11.79 11.87 11.6 11.86 78,770
04/30/2018 11.68 11.92 11.58 11.81 184,514
04/27/2018 11.82 11.87 11.5 11.68 96,230
04/26/2018 11.58 11.92 11.52 11.78 106,217
04/25/2018 11.46 11.73 11.1801 11.55 152,725
04/24/2018 11.57 11.89 11.36 11.52 108,053
04/23/2018 11.71 11.77 11.45 11.54 104,309
04/20/2018 11.57 11.95 11.52 11.72 121,815
04/19/2018 11.65 11.84 11.5 11.59 72,075
04/18/2018 11.83 11.965 11.67 11.69 125,334
04/17/2018 11.42 11.84 11.31 11.76 188,097
04/16/2018 11.08 11.4 10.87 11.38 112,108
04/13/2018 11.26 11.26 10.84 10.98 86,692
04/12/2018 10.98 11.31 10.9 11.23 155,664
04/11/2018 10.85 11.43 10.85 10.9 162,316
04/10/2018 10.7 10.98 10.43 10.9 447,848
04/09/2018 11.11 11.12 10.53 10.53 174,111
04/06/2018 10.97 11.1555 10.8 10.94 222,118
04/05/2018 10.84 11.155 10.64 11.07 227,187
04/04/2018 10.67 10.94 10.39 10.75 376,096
04/03/2018 11 11.06 10.56 10.86 198,996
04/02/2018 11.01 11.12 10.73 10.96 286,272
03/29/2018 10.79 11.17 10.63 11 288,492
03/28/2018 11.25 11.25 10.7 10.71 214,548
03/27/2018 11.82 12.06 11.16 11.19 285,500
03/26/2018 11.43 11.91 11.325 11.83 317,687
03/23/2018 11.26 11.5245 10.34 11.25 525,604
03/22/2018 12.59 12.61 11.215 11.22 374,016
03/21/2018 12.65 12.9 12.535 12.71 188,720
03/20/2018 12.57 12.78 12.37 12.63 239,075
03/19/2018 13.08 13.106 12.54 12.54 219,249
*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