Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internap Corp (NQ: INAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 25, 2020 0.0850 0.0850 0.0850 0 -0.01(-14.31%)
Mar 24, 2020 0.1060 0.1100 0.0908 0.0992 3,395,909 +0.01(+7.83%)
Mar 23, 2020 0.1120 0.1142 0.0904 0.0920 2,498,453 -0.02(-20.00%)
Mar 20, 2020 0.1200 0.1500 0.1017 0.1150 4,123,400 +0.01(+4.55%)
Mar 19, 2020 0.1000 0.1100 0.0900 0.1100 3,852,450 +0.02(+22.22%)
Mar 18, 2020 0.1006 0.1170 0.0821 0.0900 3,887,587 -0.02(-18.18%)
Mar 17, 2020 0.1200 0.1400 0.1000 0.1100 6,181,077 -0.03(-21.43%)
Mar 16, 2020 0.3549 0.3985 0.0800 0.1400 8,440,256 -0.20(-58.57%)
Mar 13, 2020 0.3500 0.3997 0.3036 0.3379 251,200 -0.05(-12.66%)
Mar 12, 2020 0.4120 0.4500 0.1800 0.3869 690,698 -0.03(-7.79%)
Mar 11, 2020 0.4338 0.4800 0.3920 0.4196 276,084 -0.01(-2.42%)
Mar 10, 2020 0.4500 0.4900 0.4000 0.4300 579,940 +0.03(+7.50%)
Mar 09, 2020 0.4500 0.4600 0.3800 0.4000 556,736 -0.05(-11.70%)
Mar 06, 2020 0.5300 0.5700 0.4263 0.4530 734,500 -0.07(-12.88%)
Mar 05, 2020 0.5900 0.6400 0.5200 0.5200 442,587 -0.07(-11.88%)
Mar 04, 2020 0.5920 0.6300 0.5851 0.5901 380,322 -0.03(-4.81%)
Mar 03, 2020 0.6438 0.6800 0.5900 0.6199 435,203 +0.01(+1.09%)
Mar 02, 2020 0.7000 0.7200 0.6115 0.6132 436,116 -0.05(-7.09%)
Feb 28, 2020 0.7500 0.7900 0.6600 0.6600 422,400 -0.09(-12.00%)
Feb 27, 2020 0.8400 0.8800 0.7500 0.7500 343,193 -0.10(-11.70%)
Feb 26, 2020 0.8222 0.9099 0.8159 0.8494 278,600 +0.03(+3.59%)
Feb 25, 2020 0.9000 0.9200 0.8001 0.8200 162,804 -0.09(-10.06%)
Feb 24, 2020 0.9381 0.9697 0.8562 0.9117 158,545 -0.06(-6.29%)
Feb 21, 2020 0.9500 1.000 0.8800 0.9729 308,700 +0.05(+5.82%)
Feb 20, 2020 0.8103 0.9600 0.7814 0.9194 676,681 +0.09(+10.77%)
Feb 19, 2020 0.9500 0.9900 0.8000 0.8300 651,062 -0.11(-11.70%)
Feb 18, 2020 0.9700 0.9792 0.9102 0.9400 164,155 -0.03(-2.60%)
Feb 14, 2020 0.9300 0.9900 0.9300 0.9651 74,600 +0.00(+0.05%)
Feb 13, 2020 1.010 1.010 0.9000 0.9646 443,600 -0.05(-4.50%)
Feb 12, 2020 0.9900 1.010 0.9800 1.010 148,196 +0.03(+3.06%)
Feb 11, 2020 1.000 1.020 0.9602 0.9800 108,189 -0.02(-2.00%)
Feb 10, 2020 1.000 1.020 0.9624 1.000 129,361 +0.04(+3.73%)
Feb 07, 2020 1.020 1.020 0.9600 0.9640 245,900 -0.07(-6.41%)
Feb 06, 2020 1.030 1.050 1.000 1.030 102,206 +0.02(+1.98%)
Feb 05, 2020 1.010 1.050 1.000 1.010 153,582 +0.01(+1.00%)
Feb 04, 2020 1.030 1.060 0.9751 1.000 176,053 -0.03(-2.91%)
Feb 03, 2020 1.010 1.080 1.010 1.030 116,727 +0.03(+3.00%)
Jan 31, 2020 1.040 1.070 1.000 1.000 101,700 -0.05(-4.76%)
Jan 30, 2020 1.110 1.200 1.030 1.050 524,889 -0.07(-6.25%)
Jan 29, 2020 1.120 1.150 1.100 1.120 177,767 -0.01(-0.88%)
Jan 28, 2020 1.130 1.180 1.080 1.130 161,067 +0.00(+0.00%)
Jan 27, 2020 1.050 1.150 1.020 1.130 222,044 -0.01(-0.44%)
Jan 24, 2020 1.160 1.160 1.110 1.135 215,000 -0.02(-2.16%)
Jan 23, 2020 1.150 1.190 1.070 1.160 283,492 -0.03(-2.52%)
Jan 22, 2020 1.010 1.250 1.000 1.190 837,752 +0.18(+17.82%)
Jan 21, 2020 1.110 1.120 1.000 1.010 385,434 -0.10(-9.01%)
Jan 17, 2020 1.300 1.300 1.100 1.110 794,200 -0.20(-15.27%)
Jan 16, 2020 0.9400 1.410 0.9000 1.310 2,570,025 +0.38(+40.86%)
Jan 15, 2020 0.9800 1.000 0.9100 0.9300 369,296 -0.04(-4.12%)
Jan 14, 2020 0.9900 1.000 0.9600 0.9700 279,471 +0.02(+1.84%)
Jan 13, 2020 1.000 1.000 0.9500 0.9525 249,109 -0.05(-4.75%)
Jan 10, 2020 1.030 1.050 0.9800 1.000 261,000 -0.05(-4.76%)
Jan 09, 2020 1.110 1.110 1.020 1.050 222,459 -0.02(-1.87%)
Jan 08, 2020 1.050 1.090 1.020 1.070 207,515 +0.01(+0.94%)
Jan 07, 2020 1.120 1.130 1.050 1.060 252,342 -0.05(-4.50%)
Jan 06, 2020 1.110 1.149 1.080 1.110 191,556 +0.03(+2.78%)
Jan 03, 2020 1.110 1.120 1.080 1.080 71,200 -0.03(-2.70%)
Jan 02, 2020 1.100 1.140 1.090 1.110 123,702 +0.01(+0.91%)
Dec 31, 2019 1.110 1.190 1.090 1.100 394,500 -0.03(-2.65%)
Dec 30, 2019 1.070 1.140 1.040 1.130 294,026 +0.06(+5.61%)
Dec 27, 2019 1.070 1.110 1.020 1.070 189,200 -0.01(-0.93%)
Dec 26, 2019 1.140 1.140 1.070 1.080 355,859 -0.05(-4.42%)
Dec 24, 2019 1.110 1.150 1.100 1.130 263,700 +0.03(+2.73%)
Dec 23, 2019 1.020 1.100 1.010 1.100 373,236 +0.08(+7.84%)
Dec 20, 2019 1.070 1.070 1.000 1.020 654,900 -0.04(-3.77%)
Dec 19, 2019 1.010 1.110 0.9800 1.060 558,011 +0.08(+7.61%)
Dec 18, 2019 0.9300 0.9900 0.9053 0.9850 425,917 +0.05(+5.91%)
Dec 17, 2019 0.9000 0.9600 0.8800 0.9300 468,444 +0.05(+5.08%)
Dec 16, 2019 0.9700 0.9890 0.8842 0.8850 425,630 -0.08(-8.76%)
Dec 13, 2019 1.030 1.054 0.9516 0.9700 424,300 -0.07(-6.73%)
Dec 12, 2019 1.080 1.100 1.030 1.040 537,665 -0.04(-3.70%)
Dec 11, 2019 1.090 1.100 1.060 1.080 480,354 -0.01(-0.92%)
Dec 10, 2019 1.100 1.130 1.070 1.090 449,687 -0.01(-0.91%)
Dec 09, 2019 1.150 1.150 1.090 1.100 311,706 +0.00(+0.00%)
Dec 06, 2019 1.100 1.128 1.050 1.100 505,600 +0.00(+0.00%)
Dec 05, 2019 1.160 1.160 1.100 1.100 103,495 -0.04(-3.51%)
Dec 04, 2019 1.150 1.210 1.100 1.140 303,568 +0.01(+0.88%)
Dec 03, 2019 1.100 1.150 1.070 1.130 120,706 +0.03(+2.73%)
Dec 02, 2019 1.230 1.230 1.100 1.100 182,875 -0.10(-8.33%)
Nov 29, 2019 1.230 1.300 1.190 1.200 105,400 -0.02(-1.64%)
Nov 27, 2019 1.200 1.270 1.150 1.220 276,700 +0.00(+0.00%)
Nov 26, 2019 1.320 1.420 1.050 1.220 1,269,265 -0.10(-7.58%)
Nov 25, 2019 1.350 1.440 1.260 1.320 527,050 +0.02(+1.54%)
Nov 22, 2019 1.390 1.504 1.275 1.300 352,900 -0.09(-6.47%)
Nov 21, 2019 1.500 1.530 1.370 1.390 229,352 -0.11(-7.33%)
Nov 20, 2019 1.600 1.630 1.490 1.500 179,952 -0.09(-5.66%)
Nov 19, 2019 1.600 1.610 1.360 1.590 428,358 -0.02(-1.24%)
Nov 18, 2019 1.720 1.780 1.590 1.610 411,029 -0.08(-4.73%)
Nov 15, 2019 2.000 2.000 1.650 1.690 581,900 -0.30(-15.08%)
Nov 14, 2019 2.000 2.005 1.990 1.990 144,423 -0.01(-0.50%)
Nov 13, 2019 1.960 2.030 1.900 2.000 230,521 -0.00(-0.25%)
Nov 12, 2019 2.050 2.100 1.890 2.005 381,124 -0.10(-4.98%)
Nov 11, 2019 2.190 2.230 2.080 2.110 228,742 -0.12(-5.38%)
Nov 08, 2019 2.260 2.450 2.230 2.230 327,700 -0.02(-0.89%)
Nov 07, 2019 2.320 2.410 2.250 2.250 176,026 -0.07(-3.02%)
Nov 06, 2019 2.410 2.430 2.300 2.320 84,243 -0.11(-4.53%)
Nov 05, 2019 2.530 2.650 2.430 2.430 112,156 -0.07(-2.80%)
Nov 04, 2019 2.470 2.530 2.430 2.500 170,211 +0.07(+2.88%)
Nov 01, 2019 2.380 2.480 2.340 2.430 208,700 +0.05(+2.10%)
Oct 31, 2019 2.200 2.450 2.200 2.380 291,299 +0.17(+7.69%)
Oct 30, 2019 2.180 2.230 2.170 2.210 74,823 +0.02(+0.91%)
Oct 29, 2019 2.280 2.280 2.140 2.190 160,380 -0.06(-2.67%)
Oct 28, 2019 2.280 2.340 2.240 2.250 128,934 -0.03(-1.32%)
Oct 25, 2019 2.220 2.320 2.220 2.280 135,100 +0.06(+2.70%)
Oct 24, 2019 2.220 2.220 2.130 2.220 55,019 +0.02(+0.91%)
Oct 23, 2019 2.100 2.220 2.100 2.200 171,968 +0.09(+4.27%)
Oct 22, 2019 2.200 2.200 2.101 2.110 110,210 -0.07(-3.21%)
Oct 21, 2019 2.150 2.200 2.080 2.180 109,811 +0.03(+1.40%)
Oct 18, 2019 2.170 2.230 2.105 2.150 111,000 -0.02(-0.92%)
Oct 17, 2019 2.210 2.240 2.140 2.170 102,236 -0.03(-1.36%)
Oct 16, 2019 2.110 2.210 2.110 2.200 120,371 +0.05(+2.33%)
Oct 15, 2019 2.430 2.430 2.140 2.150 211,800 -0.24(-10.04%)
Oct 14, 2019 2.560 2.560 2.330 2.390 114,860 +0.02(+0.84%)
Oct 11, 2019 2.430 2.450 2.330 2.370 173,200 -0.03(-1.25%)
Oct 10, 2019 2.590 2.590 2.360 2.400 122,472 -0.20(-7.69%)
Oct 09, 2019 2.610 2.700 2.530 2.600 119,710 +0.05(+1.96%)
Oct 08, 2019 2.630 2.690 2.420 2.550 105,827 -0.15(-5.56%)
Oct 07, 2019 2.690 2.740 2.650 2.700 119,414 -0.02(-0.74%)
Oct 04, 2019 2.330 2.730 2.330 2.720 268,500 +0.41(+17.75%)
Oct 03, 2019 2.350 2.370 2.240 2.310 122,734 -0.02(-0.86%)
Oct 02, 2019 2.410 2.500 2.290 2.330 96,600 -0.18(-7.17%)
Oct 01, 2019 2.610 2.670 2.460 2.510 134,340 -0.07(-2.71%)
Sep 30, 2019 2.580 2.670 2.510 2.580 150,488 +0.03(+1.18%)
Sep 27, 2019 2.400 2.570 2.400 2.550 133,000 +0.16(+6.69%)
Sep 26, 2019 2.380 2.400 2.305 2.390 103,258 +0.04(+1.70%)
Sep 25, 2019 2.320 2.390 2.270 2.350 140,792 +0.01(+0.43%)
Sep 24, 2019 2.380 2.380 2.250 2.340 181,877 -0.04(-1.68%)
Sep 23, 2019 2.340 2.400 2.230 2.380 167,041 +0.05(+2.15%)
Sep 20, 2019 2.260 2.360 2.200 2.330 457,400 +0.08(+3.56%)
Sep 19, 2019 2.210 2.280 2.200 2.250 137,068 +0.05(+2.27%)
Sep 18, 2019 2.220 2.240 2.160 2.200 141,929 -0.04(-1.79%)
Sep 17, 2019 2.260 2.280 2.220 2.240 99,341 -0.02(-0.88%)
Sep 16, 2019 2.230 2.300 2.170 2.260 192,635 +0.03(+1.35%)
Sep 13, 2019 2.200 2.250 2.140 2.230 279,800 +0.06(+2.76%)
Sep 12, 2019 2.210 2.270 2.139 2.170 850,849 -0.04(-1.81%)
Sep 11, 2019 2.200 2.300 2.140 2.210 356,180 +0.04(+1.84%)
Sep 10, 2019 2.120 2.190 2.060 2.170 186,386 +0.04(+1.88%)
Sep 09, 2019 2.240 2.270 2.130 2.130 214,537 -0.11(-4.91%)
Sep 06, 2019 2.290 2.290 2.150 2.240 417,200 -0.01(-0.44%)
Sep 05, 2019 2.250 2.290 2.200 2.250 193,907 +0.04(+1.81%)
Sep 04, 2019 2.170 2.249 2.050 2.210 244,654 +0.00(+0.00%)
Sep 03, 2019 2.280 2.381 2.105 2.210 132,531 +0.01(+0.45%)
Aug 30, 2019 2.700 2.700 2.150 2.200 501,600 -0.49(-18.22%)
Aug 29, 2019 2.820 2.850 2.670 2.690 309,872 -0.09(-3.24%)
Aug 28, 2019 2.510 2.900 2.510 2.780 257,724 +0.30(+12.10%)
Aug 27, 2019 2.450 2.575 2.395 2.480 88,190 +0.03(+1.22%)
Aug 26, 2019 2.320 2.610 2.250 2.450 198,693 +0.17(+7.46%)
Aug 23, 2019 2.390 2.450 2.220 2.280 75,500 -0.10(-4.20%)
Aug 22, 2019 2.290 2.395 2.220 2.380 128,384 +0.13(+5.78%)
Aug 21, 2019 2.280 2.280 2.200 2.250 175,701 +0.03(+1.35%)
Aug 20, 2019 2.260 2.285 2.200 2.220 127,698 -0.01(-0.45%)
Aug 19, 2019 2.210 2.290 2.190 2.230 200,554 +0.03(+1.36%)
Aug 16, 2019 1.980 2.249 1.960 2.200 274,500 +0.24(+12.24%)
Aug 15, 2019 2.000 2.100 1.840 1.960 268,890 -0.09(-4.39%)
Aug 14, 2019 2.000 2.065 1.910 2.050 383,329 +0.02(+0.99%)
Aug 13, 2019 2.020 2.100 1.930 2.030 157,417 -0.01(-0.49%)
Aug 12, 2019 2.040 2.079 1.970 2.040 302,450 -0.03(-1.45%)
Aug 09, 2019 2.240 2.280 2.050 2.070 379,700 -0.15(-6.76%)
Aug 08, 2019 2.170 2.260 2.000 2.220 383,826 +0.09(+4.23%)
Aug 07, 2019 2.340 2.340 2.000 2.130 750,659 -0.19(-8.19%)
Aug 06, 2019 2.900 2.900 2.200 2.320 787,905 -0.53(-18.60%)
Aug 05, 2019 2.920 2.920 2.790 2.850 195,248 -0.11(-3.72%)
Aug 02, 2019 2.810 3.020 2.760 2.960 226,800 +0.12(+4.23%)
Aug 01, 2019 2.980 2.980 2.820 2.840 186,291 -0.14(-4.70%)
Jul 31, 2019 3.070 3.110 2.900 2.980 186,900 -0.07(-2.30%)
Jul 30, 2019 3.020 3.090 2.840 3.050 190,111 -0.01(-0.33%)
Jul 29, 2019 3.110 3.190 2.900 3.060 269,555 -0.08(-2.55%)
Jul 26, 2019 3.090 3.160 3.030 3.140 238,400 +0.03(+0.96%)
Jul 25, 2019 3.310 3.320 2.950 3.110 332,495 -0.08(-2.51%)
Jul 24, 2019 3.120 3.240 2.990 3.190 376,137 +0.02(+0.63%)
Jul 23, 2019 2.810 3.220 2.730 3.170 490,873 +0.41(+14.86%)
Jul 22, 2019 3.010 3.180 2.670 2.760 405,805 -0.21(-7.07%)
Jul 19, 2019 3.170 3.305 2.960 2.970 484,700 -0.22(-6.90%)
Jul 18, 2019 3.250 3.390 3.180 3.190 421,138 -0.05(-1.54%)
Jul 17, 2019 3.510 3.675 3.230 3.240 453,264 -0.32(-8.99%)
Jul 16, 2019 3.390 3.810 3.330 3.560 544,834 +0.12(+3.49%)
Jul 15, 2019 3.300 3.460 3.120 3.440 317,166 +0.19(+5.85%)
Jul 12, 2019 3.100 3.330 3.040 3.250 346,000 +0.19(+6.21%)
Jul 11, 2019 3.130 3.140 2.950 3.060 306,583 -0.03(-0.97%)
Jul 10, 2019 3.250 3.260 3.070 3.090 303,885 -0.12(-3.74%)
Jul 09, 2019 3.400 3.480 3.150 3.210 534,115 -0.23(-6.69%)
Jul 08, 2019 3.160 3.590 3.160 3.440 522,812 +0.29(+9.21%)
Jul 05, 2019 3.280 3.350 3.130 3.150 241,300 -0.12(-3.67%)
Jul 03, 2019 3.380 3.429 3.245 3.270 279,900 -0.12(-3.54%)
Jul 02, 2019 3.010 3.450 2.980 3.390 649,164 +0.37(+12.25%)
Jul 01, 2019 3.090 3.090 2.900 3.020 375,996 +0.01(+0.33%)
Jun 28, 2019 3.090 3.140 2.970 3.010 2,650,500 -0.02(-0.66%)
Jun 27, 2019 3.010 3.120 2.970 3.030 355,507 +0.01(+0.33%)
Jun 26, 2019 3.140 3.160 2.925 3.020 536,573 -0.07(-2.27%)
Jun 25, 2019 3.000 3.140 2.910 3.090 312,407 +0.22(+7.67%)
Jun 24, 2019 3.000 3.090 2.820 2.870 444,139 -0.13(-4.33%)
Jun 21, 2019 2.980 3.040 2.770 3.000 548,400 -0.01(-0.33%)
Jun 20, 2019 3.090 3.134 2.804 3.010 455,664 -0.01(-0.33%)
Jun 19, 2019 2.890 3.040 2.780 3.020 352,155 +0.13(+4.50%)
Jun 18, 2019 2.700 2.920 2.620 2.890 426,849 +0.24(+9.06%)
Jun 17, 2019 2.480 2.730 2.420 2.650 342,603 +0.21(+8.61%)
Jun 14, 2019 2.570 2.570 2.420 2.440 259,800 -0.11(-4.31%)
Jun 13, 2019 2.520 2.550 2.390 2.550 405,617 +0.08(+3.24%)
Jun 12, 2019 2.520 2.520 2.330 2.470 390,735 -0.07(-2.76%)
Jun 11, 2019 2.830 2.840 2.520 2.540 306,695 -0.26(-9.29%)
Jun 10, 2019 2.580 2.850 2.580 2.800 422,423 +0.24(+9.37%)
Jun 07, 2019 2.520 2.590 2.370 2.560 344,100 +0.05(+1.99%)
Jun 06, 2019 2.490 2.590 2.405 2.510 237,004 +0.01(+0.40%)
Jun 05, 2019 2.650 2.650 2.380 2.500 293,008 -0.15(-5.66%)
Jun 04, 2019 2.490 2.660 2.370 2.650 316,718 +0.20(+8.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.