INXN

Interxion Holding N.V.

$74.27 0.33 (0.45%)
17:34 EDT INXN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       5.05B
EPS:       -
Volume:       264,089
Day's Range:       74.08 - 74.82
52wk Range:       50.05 - 74.82
Previous Close:       74.27
Historical Data for INXN
Date Open High Low Volume Close Change %
05/24/19 74.62 74.82 74.08 264,089 74.27 0.33   0.45%
05/23/19 73.49 73.98 72.99 629,410 73.94 -0.29   -0.39%
05/22/19 73.67 74.33 73.36 165,780 74.23 0.19   0.26%
05/21/19 73.51 74.68 73.17 344,138 74.04 0.53   0.72%
05/20/19 72.56 73.90 71.88 687,355 73.51 0.65   0.89%
05/17/19 71.61 73.03 71.44 471,800 72.86 0.95   1.32%
05/16/19 71.20 72.27 70.81 325,807 71.91 0.96   1.35%
05/15/19 69.22 71.36 69.21 450,539 70.95 1.19   1.71%
05/14/19 69.19 70.27 69.01 800,702 69.76 0.91   1.32%
05/13/19 69.43 69.91 68.42 1,161,025 68.85 -1.40   -1.99%
05/10/19 70.00 70.74 68.65 1,057,300 70.25 -0.73   -1.03%
05/09/19 70.76 71.72 69.55 975,585 70.98 -0.23   -0.32%
05/08/19 70.03 71.83 69.87 516,515 71.21 1.19   1.70%
05/07/19 71.00 71.32 69.61 556,552 70.02 -1.48   -2.07%
05/06/19 69.67 71.66 69.63 431,118 71.50 0.52   0.73%
05/03/19 70.46 71.02 70.35 339,900 70.98 0.61   0.87%
05/02/19 69.33 70.54 69.13 854,760 70.37 0.97   1.40%
05/01/19 69.66 70.07 69.11 475,562 69.40 0.21   0.30%
04/30/19 68.26 69.38 67.75 475,208 69.19 1.13   1.66%
04/29/19 68.08 68.50 67.54 285,163 68.06 -0.01   -0.01%
04/26/19 67.86 68.96 67.42 308,500 68.07 0.20   0.29%
04/25/19 68.03 68.41 67.34 310,962 67.87 -0.16   -0.24%
04/24/19 67.39 68.09 66.68 378,339 68.03 0.81   1.20%
04/23/19 67.09 67.71 66.50 331,930 67.22 0.21   0.31%
04/22/19 66.48 67.04 66.02 259,025 67.01 0.59   0.89%
04/18/19 67.05 67.05 66.06 737,200 66.42 -0.48   -0.72%
04/17/19 68.08 69.38 66.75 537,103 66.90 -1.33   -1.95%
04/16/19 68.99 69.07 67.96 367,586 68.23 -0.85   -1.23%
04/15/19 69.14 69.44 68.82 308,433 69.08 -0.02   -0.03%
04/12/19 68.90 69.15 67.92 643,000 69.10 0.60   0.88%
04/11/19 68.20 68.80 68.12 313,642 68.50 0.22   0.32%
04/10/19 67.93 68.34 67.83 259,635 68.28 0.17   0.25%
04/09/19 67.85 68.50 67.54 378,611 68.11 0.43   0.64%
04/08/19 68.10 68.63 67.20 302,684 67.68 -0.42   -0.62%
04/05/19 68.37 68.71 67.87 600,400 68.10 -0.28   -0.41%
04/04/19 68.05 68.42 67.77 593,282 68.38 0.16   0.23%
04/03/19 67.88 68.51 67.65 613,382 68.22 0.82   1.22%
04/02/19 66.51 67.49 66.50 512,459 67.40 0.64   0.96%
04/01/19 67.06 67.50 66.45 567,613 66.76 0.03   0.04%
03/29/19 65.68 66.73 65.68 644,700 66.73 1.24   1.89%
03/28/19 65.39 65.66 64.63 616,714 65.49 0.28   0.43%
03/27/19 65.16 65.47 64.29 306,298 65.21 0.05   0.08%
03/26/19 65.38 65.92 64.69 358,490 65.16 0.20   0.31%
03/25/19 64.87 65.58 64.33 273,548 64.96 0.13   0.20%
03/22/19 66.58 66.91 64.83 684,700 64.83 -1.77   -2.66%
03/21/19 66.17 66.63 65.89 541,926 66.60 0.11   0.17%
03/20/19 66.25 66.70 64.92 553,517 66.49 0.07   0.11%
03/19/19 66.38 66.54 65.99 377,916 66.42 0.10   0.15%
03/18/19 66.19 66.39 65.56 338,193 66.32 0.33   0.50%
03/15/19 64.95 66.00 64.75 620,500 65.99 1.28   1.98%
03/14/19 65.30 65.55 64.36 768,329 64.71 -0.62   -0.95%
03/13/19 66.22 66.65 65.30 604,203 65.33 -0.64   -0.97%
03/12/19 65.42 66.50 65.42 774,517 65.97 0.67   1.03%
03/11/19 63.14 65.34 63.14 803,116 65.30 2.34   3.72%
03/08/19 63.42 63.82 61.88 863,800 62.96 -0.98   -1.53%
03/07/19 63.05 64.13 62.88 1,244,211 63.94 0.17   0.27%
03/06/19 63.89 64.73 61.66 3,819,150 63.77 -2.93   -4.39%
03/05/19 66.39 67.01 65.93 601,633 66.70 0.48   0.72%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!