INAP - Internap Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201813.8414.2513.8013.8713.87203,500
Feb 23, 201814.0014.0013.2313.7313.73171,600
Feb 22, 201814.1014.3113.7513.8713.87247,200
Feb 21, 201813.4714.2913.4714.0914.09272,400
Feb 20, 201812.6113.5112.5113.4413.44222,600
Feb 16, 201812.5912.8112.1912.6412.64194,100
Feb 15, 201811.9512.8711.9012.5812.58414,600
Feb 14, 201812.5312.5911.6911.8511.85726,600
Feb 13, 201812.5712.9512.3812.6612.66246,200
Feb 12, 201813.1413.4012.6612.6712.67144,900
Feb 09, 201813.2913.3412.6913.0613.06276,400
Feb 08, 201813.5313.8113.1113.1113.11185,400
Feb 07, 201813.8413.9613.3113.4313.43254,700
Feb 06, 201813.1914.3713.1013.8113.81295,800
Feb 05, 201814.6714.7913.2713.6513.65496,000
Feb 02, 201816.2117.0014.7114.9014.90328,300
Feb 01, 201816.6117.0016.1316.2816.28124,700
Jan 31, 201817.1217.4516.6516.7316.73212,400
Jan 30, 201816.9117.3616.7917.1117.11204,800
Jan 29, 201816.9118.0416.6417.0217.02478,000
Jan 26, 201816.0116.6415.7716.6216.62212,000
Jan 25, 201815.4215.9815.2115.9715.97164,900
Jan 24, 201815.6015.7215.3015.3315.33103,600
Jan 23, 201815.6315.8015.2915.5115.5192,700
Jan 22, 201815.5715.8215.4315.7215.7295,900
Jan 19, 201815.5115.7315.3115.5815.58186,800
Jan 18, 201815.3015.6315.1315.5215.52153,800
Jan 17, 201815.1115.3114.3815.2615.26158,900
Jan 16, 201815.3715.5814.9415.0115.01165,900
Jan 12, 201815.3215.4715.1115.2815.2872,100
Jan 11, 201815.0315.3914.8815.2515.25101,100
Jan 10, 201815.1315.1314.6515.0315.03125,300
Jan 09, 201815.5415.6315.2115.2415.2491,100
Jan 08, 201815.5415.6915.1215.5615.56107,500
Jan 05, 201815.4615.5715.3515.5415.54128,600
Jan 04, 201815.5215.5615.2515.4315.43114,200
Jan 03, 201815.4115.5814.8715.4015.40190,100
Jan 02, 201815.8416.0115.2815.4415.44141,100
Dec 29, 201715.9516.1915.5415.7115.71223,900
Dec 28, 201715.5715.9514.8315.9115.91204,000
Dec 27, 201715.3215.6615.1715.5315.53139,300
Dec 26, 201715.3815.5015.1815.2915.29166,400
Dec 22, 201715.8015.8015.1715.4015.40122,000
Dec 21, 201715.7815.9315.5915.8115.81152,000
Dec 20, 201715.5116.0915.3315.7215.72151,300
Dec 19, 201715.7415.8515.2615.4415.44147,000
Dec 18, 201715.8415.9115.2915.6615.66148,500
Dec 15, 201715.5815.7115.4815.6715.67184,100
Dec 14, 201715.6015.9915.5115.5215.52163,600
Dec 13, 201715.2715.9915.2715.5415.54257,700
Dec 12, 201714.6215.3014.5515.2215.22259,200
Dec 11, 201714.1814.8814.1814.5914.59207,100
Dec 08, 201714.2014.3413.8914.2014.20283,800
Dec 07, 201714.6014.6213.8114.0614.06427,900
Dec 06, 201715.7715.8613.7614.5814.58643,500
Dec 05, 201716.2116.3515.6915.7615.76256,600
Dec 04, 201718.0718.0716.1616.2216.22376,300
Dec 01, 201717.7918.4917.6117.7817.78406,200
Nov 30, 201717.7017.8717.5117.8117.81196,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...