INAP - Internap Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20189.249.368.758.958.953,680,800
Oct 18, 201811.7411.7710.9511.0411.04190,500
Oct 17, 201812.0412.1711.7911.8111.81244,800
Oct 16, 201811.9012.5011.7712.0312.03272,800
Oct 15, 201811.5711.9111.1811.8411.84183,400
Oct 12, 201811.2111.9811.1611.5311.53213,400
Oct 11, 201810.5911.2210.4311.0311.03245,900
Oct 10, 201812.0012.1210.7210.7510.75259,200
Oct 09, 201811.9912.3211.8012.0412.04106,200
Oct 08, 201812.1012.1311.7511.9511.95104,600
Oct 05, 201812.7213.2711.9012.1412.14109,100
Oct 04, 201812.7612.8512.5612.7412.7488,500
Oct 03, 201812.4512.9512.2912.7912.79145,100
Oct 02, 201812.7212.9912.3312.4112.41148,000
Oct 01, 201812.7012.8712.6412.7412.74131,700
Sep 28, 201812.6312.8012.3612.6312.63133,200
Sep 27, 201813.2513.4112.4712.6712.67140,800
Sep 26, 201813.0713.5012.9513.2213.22196,000
Sep 25, 201813.1013.1812.8813.0413.04104,200
Sep 24, 201813.1413.3212.8613.0713.07142,700
Sep 21, 201813.7713.8713.0613.1413.14324,900
Sep 20, 201813.4914.0913.3213.7313.73262,700
Sep 19, 201812.8414.1312.8113.5013.50491,500
Sep 18, 201812.7112.8212.2512.3912.39152,300
Sep 17, 201812.7712.8812.2312.7312.73142,300
Sep 14, 201812.6012.8812.5712.7812.78159,200
Sep 13, 201812.1912.6811.9512.6012.60209,900
Sep 12, 201811.7912.1911.5012.1012.10179,000
Sep 11, 201811.5511.9411.4711.8211.82136,400
Sep 10, 201812.1012.1311.5211.6111.61142,400
Sep 07, 201812.3012.5112.0012.0512.05123,400
Sep 06, 201812.4112.4911.8212.3312.33244,600
Sep 05, 201812.7212.7412.4012.4312.43180,700
Sep 04, 201813.4013.4012.3312.7412.74284,800
Aug 31, 201813.5613.5613.1313.4213.42197,200
Aug 30, 201813.7813.9113.5413.6513.65179,400
Aug 29, 201813.6814.0513.5713.8113.81153,800
Aug 28, 201813.9714.1813.5713.5913.59127,500
Aug 27, 201813.8514.2113.7513.9513.95305,200
Aug 24, 201813.4713.8713.3813.7813.78135,000
Aug 23, 201813.6013.8613.2513.4413.44136,400
Aug 22, 201813.1013.7212.7513.6813.68397,800
Aug 21, 201813.1513.3712.9613.0313.03367,800
Aug 20, 201813.7313.7312.8613.0713.07412,700
Aug 17, 201813.9414.0113.6013.7513.75149,300
Aug 16, 201814.2014.4713.8913.9513.95205,700
Aug 15, 201813.5914.1813.5514.1314.13242,700
Aug 14, 201814.4214.6313.5313.6613.66316,800
Aug 13, 201814.3115.3114.3114.4914.49433,500
Aug 10, 201813.8914.4313.8914.4114.41293,000
Aug 09, 201813.5814.2613.5414.0014.00356,400
Aug 08, 201813.5814.1013.5413.7013.70373,000
Aug 07, 201813.3513.7112.9613.5113.51328,700
Aug 06, 201813.3614.2113.1513.4113.41705,900
Aug 03, 201812.6413.8212.6413.3313.331,193,200
Aug 02, 20189.5913.019.4412.6212.621,325,300
Aug 01, 20189.829.969.599.959.95299,100
Jul 31, 20189.669.999.559.889.88185,500
Jul 30, 20189.639.899.479.669.66196,100
Jul 27, 201810.2110.289.499.629.62251,800
Jul 26, 20189.9410.429.6810.2210.22264,700
Jul 25, 20189.809.969.519.929.92267,700
Jul 24, 201810.3710.439.639.749.74646,800
Jul 23, 201810.1810.409.8510.3010.30311,000
Jul 20, 201810.6510.8210.1610.2010.20486,400
Jul 19, 201810.3010.7610.1510.6610.66282,900
Jul 18, 201810.4510.469.9010.3510.35374,400
Jul 17, 201810.9011.1710.3310.3810.38408,800
Jul 16, 201811.9311.9711.1011.3511.35312,000
Jul 13, 201811.9512.2311.7211.8811.88150,500
Jul 12, 201811.6412.1911.4911.9511.95184,600
Jul 11, 201811.6811.8311.2211.5311.53247,100
Jul 10, 201811.9312.2411.7111.7411.74179,500
Jul 09, 201812.2212.3811.8111.9411.94190,000
Jul 06, 201812.1812.4912.0012.1712.17297,700
Jul 05, 201811.6512.2011.3512.1312.13187,200
Jul 03, 201811.1911.6410.9611.6111.61148,800
Jul 02, 201810.3611.2610.1611.2111.21293,400
Jun 29, 201810.6710.7310.2510.4210.42453,600
Jun 28, 201811.5811.9310.4810.6110.61816,600
Jun 27, 201812.1613.0911.5511.5811.58425,300
Jun 26, 201812.6912.8712.0712.1212.12597,400
Jun 25, 201813.0213.0212.3512.6912.69223,700
Jun 22, 201813.0013.1112.8213.1013.10234,300
Jun 21, 201813.1413.1412.8212.9812.98152,200
Jun 20, 201812.7213.1812.7213.1013.10201,300
Jun 19, 201812.4913.0512.1212.8212.82322,600
Jun 18, 201811.7312.6511.7312.5912.59324,600
Jun 15, 201811.7812.2611.6511.8511.85328,300
Jun 14, 201811.5011.7711.3811.7111.71240,200
Jun 13, 201811.2911.6210.9111.4311.43652,500
Jun 12, 201811.6511.9411.2111.3011.30383,700
Jun 11, 201811.4111.9111.4111.6311.63213,900
Jun 08, 201811.3311.5611.2211.3811.38152,300
Jun 07, 201811.7811.8110.9211.4111.41333,300
Jun 06, 201811.4011.8611.3011.7411.74270,300
Jun 05, 201811.1311.5411.0311.3811.38236,200
Jun 04, 201810.9811.1010.7811.0811.08248,500
Jun 01, 201810.8910.9810.7510.9210.92212,500
May 31, 201811.0011.0910.7010.8410.84306,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...