INAP - Internap Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 201810.9011.2410.8311.0111.01276,200
May 29, 201810.4510.9810.2910.9010.90275,900
May 25, 20189.8010.839.7010.5210.52498,800
May 24, 20189.2210.259.129.859.85836,700
May 23, 20189.729.938.889.079.07664,500
May 22, 201810.9010.909.669.719.71735,200
May 21, 201811.6111.7810.7010.8210.82480,800
May 18, 201812.0712.2011.1911.5911.59268,200
May 17, 201812.4012.6511.9912.0412.04229,200
May 16, 201812.0012.4411.8312.3912.39317,100
May 15, 201811.6412.1711.4512.0512.05308,100
May 14, 201811.2511.9711.1811.7111.71570,500
May 11, 201811.3011.5310.7411.3311.33195,000
May 10, 201811.1311.7010.9611.3511.35423,300
May 09, 201810.5011.4910.3710.9910.99711,800
May 08, 201810.9111.1410.4410.4810.48397,400
May 07, 201811.3111.5910.9310.9510.95345,900
May 04, 201811.7811.9211.1911.3111.31244,100
May 03, 201811.0312.0810.0311.8911.89258,500
May 02, 201811.8212.2611.7511.8711.87265,600
May 01, 201811.7911.8711.6011.8611.8678,800
Apr 30, 201811.6811.9211.5811.8111.81184,500
Apr 27, 201811.8211.8711.5011.6811.6896,100
Apr 26, 201811.5811.9211.5211.7811.78106,200
Apr 25, 201811.4611.7311.1811.5511.55152,300
Apr 24, 201811.5711.8911.3611.5211.52108,100
Apr 23, 201811.7111.7711.4511.5411.54104,300
Apr 20, 201811.5711.9511.5211.7211.72121,800
Apr 19, 201811.6511.8411.5011.5911.5972,100
Apr 18, 201811.8311.9711.6711.6911.69125,300
Apr 17, 201811.4211.8411.3111.7611.76188,100
Apr 16, 201811.0811.4010.8711.3811.38112,100
Apr 13, 201811.2611.2610.8410.9810.9886,700
Apr 12, 201810.9811.3110.9011.2311.23155,700
Apr 11, 201810.8511.4310.8510.9010.90162,300
Apr 10, 201810.7010.9810.4310.9010.90447,600
Apr 09, 201811.1111.1210.5310.5310.53174,100
Apr 06, 201810.9711.1610.8010.9410.94222,100
Apr 05, 201810.8411.1610.6411.0711.07227,200
Apr 04, 201810.6710.9410.3910.7510.75376,100
Apr 03, 201811.0011.0610.5610.8610.86199,000
Apr 02, 201811.0111.1210.7310.9610.96286,100
Mar 29, 201810.7911.1710.6311.0011.00288,500
Mar 28, 201811.2511.2510.7010.7110.71214,500
Mar 27, 201811.8212.0611.1611.1911.19285,500
Mar 26, 201811.4311.9111.3311.8311.83317,700
Mar 23, 201811.2611.2610.3411.2511.25525,600
Mar 22, 201812.5912.6111.2211.2211.22374,000
Mar 21, 201812.6512.9012.5412.7112.71188,700
Mar 20, 201812.5712.7812.3712.6312.63239,000
Mar 19, 201813.0813.1112.5412.5412.54219,200
Mar 16, 201813.4213.4613.0313.1813.18273,300
Mar 15, 201813.7513.7513.2413.4413.44192,400
Mar 14, 201813.7514.4813.5413.7313.73355,700
Mar 13, 201814.2514.4313.6113.6413.64255,800
Mar 12, 201813.5014.3513.0914.2114.21480,500
Mar 09, 201813.2813.6713.1013.5213.52348,700
Mar 08, 201814.1014.4212.4812.7512.75612,600
Mar 07, 201813.8914.2613.5214.0814.08275,300
Mar 06, 201814.0614.2013.6414.0514.05231,800
Mar 05, 201813.9814.8713.9814.0314.03315,400
Mar 02, 201812.8413.5312.6213.4913.49279,500
Mar 01, 201813.0213.2212.6412.9512.95141,100
Feb 28, 201813.5713.6412.9813.0213.02210,600
Feb 27, 201813.9114.0113.5013.5713.57145,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...