Quantcast

InterXion Holding N.V. Ordinary Shares (0.01 nominal value) Historical Stock Prices

INXN 
$64.98
*  
0.02
0.03%
Get INXN Alerts
*Delayed - data as of Mar. 26, 2019 13:59 ET  -  Find a broker to begin trading INXN now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    INXN Real Time
 
 
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 25-DEC-2018 TO 25-MAR-2019

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.
13:59 65.35 65.92 64.69 64.98 137,924
03/25/2019 64.87 65.58 64.33 64.96 273,548
03/22/2019 66.58 66.91 64.83 64.83 684,703
03/21/2019 66.17 66.63 65.895 66.6 541,926
03/20/2019 66.25 66.7 64.92 66.49 553,517
03/19/2019 66.38 66.54 65.99 66.42 377,916
03/18/2019 66.19 66.39 65.56 66.32 338,193
03/15/2019 64.95 66 64.75 65.99 620,525
03/14/2019 65.3 65.55 64.365 64.71 768,329
03/13/2019 66.22 66.65 65.3 65.33 604,203
03/12/2019 65.42 66.5 65.42 65.97 774,517
03/11/2019 63.14 65.34 63.14 65.3 803,116
03/08/2019 63.42 63.82 61.885 62.96 863,861
03/07/2019 63.05 64.13 62.88 63.94 1,230,810
03/06/2019 63.89 64.73 61.66 63.77 3,819,150
03/05/2019 66.39 67.01 65.93 66.7 601,633
03/04/2019 66.51 66.61 65.32 66.22 675,326
03/01/2019 65.8 66.53 65.17 66.32 1,060,826
02/28/2019 64.47 65.51 64.18 65.5 570,780
02/27/2019 64.23 64.67 63.96 64.53 330,439
02/26/2019 64.76 64.92 64.3 64.36 230,785
02/25/2019 65.14 65.82 64.66 64.76 360,918
02/22/2019 64.53 64.73 64.12 64.73 371,865
02/21/2019 66.21 66.21 64.12 64.31 565,566
02/20/2019 65.58 66.01 64.64 66 736,380
02/19/2019 64.64 65.66 64.15 65.6 767,832
02/15/2019 64.07 64.71 63.89 64.65 524,798
02/14/2019 62.13 63.98 61.97 63.86 530,435
02/13/2019 62.8 62.96 62.05 62.1 212,916
02/12/2019 62.36 62.75 62.11 62.61 307,636
02/11/2019 61.79 62.18 61.57 61.82 369,521
02/08/2019 60.4 61.54 60.4 61.52 263,931
02/07/2019 60.84 60.84 60.14 60.73 518,704
02/06/2019 61.19 61.53 60.746 61.4 648,117
02/05/2019 61.31 61.64 60.865 61.31 247,365
02/04/2019 60.4 61.48 60.285 61.41 580,357
02/01/2019 60.19 60.77 59.89 60.5 386,888
01/31/2019 59.6 60.2469 59.33 60.04 466,185
01/30/2019 58.88 59.52 58.46 59.32 482,359
01/29/2019 58.32 58.57 57.88 58.52 563,767
01/28/2019 58.07 58.56 57.72 58.37 519,832
01/25/2019 59.25 60.51 58.33 58.88 467,217
01/24/2019 58.36 58.66 57.94 58.54 341,033
01/23/2019 58.68 59.16 57.97 58.39 705,882
01/22/2019 59.26 59.31 58.48 58.64 588,261
01/18/2019 59.41 59.86 58.95 59.46 433,050
01/17/2019 58.3 59.41 58.29 59.2 482,950
01/16/2019 57.88 58.58 57.8 58.33 503,359
01/15/2019 56.95 58.03 56.95 57.89 375,818
01/14/2019 56.67 57.02 56.29 56.89 575,486
01/11/2019 57.51 58.27 56.81 57.15 446,911
01/10/2019 55.53 57.87 55.53 57.76 707,581
01/09/2019 56.27 56.855 55.14 56.09 1,030,000
01/08/2019 54.76 56.25 54.42 56.1 778,047
01/07/2019 54.72 55.47 54.31 54.49 463,193
01/04/2019 52.89 54.81 52.78 54.22 582,044
01/03/2019 52.37 53.08 51.755 52.22 672,908
01/02/2019 52.94 53.63 52.13 52.37 570,835
12/31/2018 53.46 54.16 52.92 54.16 561,569
12/28/2018 54 54 52.94 53.18 591,567
12/27/2018 52.75 53.8437 52 53.69 632,436
12/26/2018 51.47 53.66 50.0527 53.66 386,087
*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