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

Internet Init Jap (NQ: IIJI )

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 (%)
Jan 31, 2005 4.193 4.599 4.193 4.549 174,244 +0.38(+9.00%)
Jan 28, 2005 4.124 4.352 4.124 4.174 71,017 -0.04(-0.94%)
Jan 27, 2005 4.351 4.381 4.124 4.213 150,495 -0.14(-3.18%)
Jan 26, 2005 4.322 4.352 4.154 4.352 210,654 +0.20(+4.76%)
Jan 25, 2005 3.966 4.174 3.966 4.154 182,083 +0.18(+4.48%)
Jan 24, 2005 3.966 4.203 3.966 3.976 161,171 -0.06(-1.47%)
Jan 21, 2005 3.916 4.302 3.916 4.035 197,646 +0.12(+3.03%)
Jan 20, 2005 3.946 4.154 3.837 3.916 204,399 -0.09(-2.22%)
Jan 19, 2005 3.837 4.203 3.837 4.005 294,168 +0.05(+1.25%)
Jan 18, 2005 3.600 4.005 3.481 3.956 285,322 +0.32(+8.70%)
Jan 14, 2005 3.471 3.639 3.471 3.639 122,252 +0.17(+4.84%)
Jan 13, 2005 3.669 3.729 3.452 3.471 154,514 -0.15(-4.10%)
Jan 12, 2005 3.412 3.649 3.323 3.620 167,915 +0.21(+6.09%)
Jan 11, 2005 3.778 3.837 3.372 3.412 479,988 -0.34(-8.97%)
Jan 10, 2005 3.966 3.996 3.689 3.748 288,567 -0.27(-6.65%)
Jan 07, 2005 3.887 4.253 3.887 4.015 165,589 -0.06(-1.46%)
Jan 06, 2005 4.134 4.193 4.005 4.075 134,843 -0.06(-1.44%)
Jan 05, 2005 4.154 4.302 4.104 4.134 198,901 -0.08(-1.88%)
Jan 04, 2005 4.609 4.698 4.154 4.213 318,559 -0.44(-9.36%)
Jan 03, 2005 4.767 4.846 4.510 4.648 162,052 -0.17(-3.49%)
Dec 31, 2004 4.638 4.826 4.332 4.816 151,871 +0.28(+6.10%)
Dec 30, 2004 4.699 4.733 4.460 4.539 253,186 -0.13(-2.75%)
Dec 29, 2004 4.945 4.945 4.648 4.668 217,089 -0.19(-3.87%)
Dec 28, 2004 4.342 4.925 4.313 4.856 329,930 +0.50(+11.59%)
Dec 27, 2004 4.599 4.599 4.342 4.352 206,168 -0.18(-3.93%)
Dec 23, 2004 4.203 4.549 4.104 4.530 385,441 +0.43(+10.36%)
Dec 22, 2004 4.055 4.203 4.055 4.104 260,365 +0.04(+0.97%)
Dec 21, 2004 4.085 4.203 3.955 4.065 307,483 -0.03(-0.72%)
Dec 20, 2004 4.263 4.302 4.005 4.094 302,933 -0.17(-3.94%)
Dec 17, 2004 4.352 4.421 4.065 4.263 359,051 -0.18(-4.01%)
Dec 16, 2004 4.648 4.688 4.352 4.441 167,038 -0.14(-3.02%)
Dec 15, 2004 4.757 4.767 4.549 4.579 77,553 -0.01(-0.22%)
Dec 14, 2004 4.450 4.648 4.421 4.589 183,822 +0.12(+2.65%)
Dec 13, 2004 4.460 4.668 4.450 4.470 166,532 -0.06(-1.31%)
Dec 10, 2004 4.648 4.747 4.450 4.530 464,612 -0.12(-2.55%)
Dec 09, 2004 5.034 5.034 4.614 4.648 707,384 -0.42(-8.20%)
Dec 08, 2004 5.083 5.364 5.014 5.064 256,826 -0.12(-2.29%)
Dec 07, 2004 5.577 5.657 5.093 5.182 266,533 -0.29(-5.24%)
Dec 06, 2004 5.093 5.608 5.034 5.469 443,581 +0.35(+6.76%)
Dec 03, 2004 5.024 5.311 5.004 5.123 256,522 +0.12(+2.35%)
Dec 02, 2004 5.438 5.519 4.965 5.005 468,556 -0.53(-9.63%)
Dec 01, 2004 5.608 5.756 5.438 5.538 251,669 -0.09(-1.58%)
Nov 30, 2004 5.558 5.726 5.439 5.627 346,816 +0.10(+1.81%)
Nov 29, 2004 5.707 5.885 5.469 5.527 334,278 -0.15(-2.63%)
Nov 26, 2004 5.608 5.885 5.538 5.677 342,064 +0.01(+0.17%)
Nov 24, 2004 5.657 5.954 5.439 5.667 824,169 +0.15(+2.69%)
Nov 23, 2004 5.420 5.687 5.341 5.519 793,937 +0.18(+3.33%)
Nov 22, 2004 4.589 5.400 4.589 5.341 821,035 +0.71(+15.38%)
Nov 19, 2004 4.619 4.698 4.263 4.628 245,198 +0.11(+2.41%)
Nov 18, 2004 4.520 4.698 4.411 4.520 393,025 -0.19(-3.99%)
Nov 17, 2004 4.955 5.242 4.510 4.708 633,774 -0.38(-7.41%)
Nov 16, 2004 4.915 5.341 4.777 5.084 1,121,542 +0.14(+2.82%)
Nov 15, 2004 4.094 5.074 4.015 4.945 1,229,328 +0.87(+21.36%)
Nov 12, 2004 3.966 4.233 3.926 4.075 380,689 +0.15(+3.75%)
Nov 11, 2004 4.005 4.243 3.857 3.927 667,344 +0.11(+2.88%)
Nov 10, 2004 3.768 4.253 3.659 3.818 705,160 +0.07(+1.85%)
Nov 09, 2004 3.283 4.075 3.283 3.748 1,314,667 +0.48(+14.85%)
Nov 08, 2004 3.105 3.453 2.977 3.264 396,260 +0.20(+6.45%)
Nov 05, 2004 3.066 3.194 2.977 3.066 96,158 +0.01(+0.32%)
Nov 04, 2004 3.125 3.125 2.927 3.056 67,239 -0.05(-1.59%)
Nov 03, 2004 3.244 3.254 3.016 3.105 130,940 +0.03(+0.96%)
Nov 02, 2004 2.879 3.214 2.878 3.076 165,015 +0.20(+6.87%)
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.