INAP - Internap Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193.39003.81003.33003.56003.5600544,800
Jul 15, 20193.30003.46003.12003.44003.4400317,200
Jul 12, 20193.10003.33003.04003.25003.2500346,000
Jul 11, 20193.13003.14002.95003.06003.0600306,600
Jul 10, 20193.25003.26003.07003.09003.0900303,900
Jul 09, 20193.40003.48003.15003.21003.2100534,100
Jul 08, 20193.16003.59003.16003.44003.4400522,800
Jul 05, 20193.28003.35003.13003.15003.1500241,400
Jul 03, 20193.38003.43003.25003.27003.2700280,000
Jul 02, 20193.01003.45002.98003.39003.3900649,200
Jul 01, 20193.09003.09002.90003.02003.0200373,700
Jun 28, 20193.09003.14002.97003.01003.01002,650,500
Jun 27, 20193.01003.12002.97003.03003.0300355,500
Jun 26, 20193.14003.16002.92003.02003.0200536,400
Jun 25, 20193.00003.14002.91003.09003.0900312,400
Jun 24, 20193.00003.09002.82003.01003.0100444,100
Jun 21, 20192.98003.04002.77003.00003.0000548,400
Jun 20, 20193.09003.13002.80003.01003.0100455,700
Jun 19, 20192.89003.04002.78003.02003.0200352,200
Jun 18, 20192.70002.92002.62002.89002.8900426,800
Jun 17, 20192.48002.73002.42002.65002.6500342,600
Jun 14, 20192.57002.57002.42002.44002.4400259,900
Jun 13, 20192.52002.55002.39002.55002.5500405,600
Jun 12, 20192.52002.52002.33002.47002.4700390,700
Jun 11, 20192.83002.84002.52002.54002.5400306,700
Jun 10, 20192.58002.85002.58002.80002.8000422,400
Jun 07, 20192.52002.59002.37002.56002.5600344,100
Jun 06, 20192.49002.59002.40002.51002.5100237,000
Jun 05, 20192.65002.65002.38002.50002.5000293,000
Jun 04, 20192.49002.66002.37002.65002.6500316,700
Jun 03, 20192.62002.65002.40002.45002.4500307,300
May 31, 20192.50002.61002.42002.60002.6000421,900
May 30, 20192.40002.68002.32002.57002.5700481,300
May 29, 20192.51002.53002.29002.38002.3800532,900
May 28, 20192.92002.95002.50002.54002.5400503,500
May 24, 20192.84002.94002.71002.92002.9200290,900
May 23, 20192.97002.97002.79002.82002.8200346,100
May 22, 20192.89003.14002.85003.00003.0000530,300
May 21, 20193.06003.06002.88002.90002.9000378,500
May 20, 20192.85003.16002.85003.04003.0400518,500
May 17, 20193.14003.18002.75002.79002.79001,129,000
May 16, 20193.35003.37003.05003.13003.1300439,100
May 15, 20193.49003.49003.06003.34003.3400644,300
May 14, 20193.22003.48003.18003.44003.4400361,300
May 13, 20193.46003.47003.14003.18003.1800400,500
May 10, 20193.77003.83003.44003.51003.5100653,800
May 09, 20193.90004.20003.54003.68003.6800814,400
May 08, 20194.20004.29004.12004.22004.2200386,300
May 07, 20194.23004.25003.96004.13004.1300240,200
May 06, 20193.99004.25003.88004.23004.2300155,000
May 03, 20193.85004.03003.78003.98003.9800272,600
May 02, 20193.81003.88003.64003.81003.8100239,700
May 01, 20193.94003.94003.76003.83003.8300192,000
Apr 30, 20194.00004.00003.76003.94003.9400318,500
Apr 29, 20194.26004.28003.97003.99003.9900386,200
Apr 26, 20193.95004.02003.81003.99003.9900350,000
Apr 25, 20194.24004.38003.82003.97003.9700519,600
Apr 24, 20194.42004.45004.22004.27004.2700298,100
Apr 23, 20194.52004.58004.40004.41004.4100477,100
Apr 22, 20194.41004.51004.23004.49004.4900264,000
Apr 18, 20194.58004.58004.22004.38004.3800431,800
Apr 17, 20194.71004.71004.33004.62004.6200341,300
Apr 16, 20194.69004.73004.52004.71004.7100231,400
Apr 15, 20194.86004.92004.47004.69004.6900407,800
Apr 12, 20194.74004.90004.70004.83004.8300322,100
Apr 11, 20194.84004.93004.62004.66004.6600283,300
Apr 10, 20194.76004.90004.60004.84004.8400300,900
Apr 09, 20195.07005.07004.71004.77004.7700361,600
Apr 08, 20195.10005.18005.00005.10005.1000188,900
Apr 05, 20195.05005.12004.98005.11005.1100170,300
Apr 04, 20194.97005.03004.95005.01005.0100173,100
Apr 03, 20195.00005.01004.93004.96004.9600280,900
Apr 02, 20195.07005.15004.91004.96004.9600340,900
Apr 01, 20195.00005.09004.86005.07005.0700222,400
Mar 29, 20194.99005.04004.80004.96004.9600247,000
Mar 28, 20195.01005.04004.91004.95004.9500208,500
Mar 27, 20195.06005.08004.91005.03005.0300375,400
Mar 26, 20195.14005.14004.99005.05005.0500366,500
Mar 25, 20195.02005.11004.92005.06005.0600379,200
Mar 22, 20195.23005.27004.98005.07005.0700711,600
Mar 21, 20195.45005.67005.19005.26005.26001,240,500
Mar 20, 20194.79005.01004.71004.98004.9800442,100
Mar 19, 20194.63004.92004.46004.80004.8000678,100
Mar 18, 20194.55004.71004.41004.58004.5800699,400
Mar 15, 20195.08005.10004.49004.53004.5300995,200
Mar 14, 20194.82005.63004.75005.09005.0900864,700
Mar 13, 20195.99005.99005.58005.65005.6500277,300
Mar 12, 20195.34005.98005.34005.95005.9500294,800
Mar 11, 20194.73005.57004.70005.30005.3000401,500
Mar 08, 20195.03005.03004.66004.69004.6900251,400
Mar 07, 20195.23005.30004.92005.02005.0200297,300
Mar 06, 20195.42005.42005.15005.25005.2500286,700
Mar 05, 20195.45005.59005.35005.43005.4300184,100
Mar 04, 20195.48005.56005.28005.45005.4500209,800
Mar 01, 20195.44005.61005.33005.46005.4600136,100
Feb 28, 20195.47005.54005.19005.41005.4100282,000
Feb 27, 20195.45005.50005.13005.46005.4600354,700
Feb 26, 20195.73005.75005.45005.47005.4700230,300
Feb 25, 20195.72005.92005.72005.73005.7300238,500
Feb 22, 20196.17006.17005.67005.72005.7200298,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...