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 (%)
Nov 30, 2005 12.78 12.98 12.51 12.60 755,253 +0.00(+0.00%)
Nov 29, 2005 12.97 12.97 12.21 12.60 1,140,402 -0.13(-1.02%)
Nov 28, 2005 12.59 13.20 12.55 12.73 2,358,792 +0.21(+1.68%)
Nov 25, 2005 12.15 12.65 12.09 12.52 685,774 +0.00(+0.00%)
Nov 23, 2005 12.30 12.78 12.27 12.52 1,266,734 +0.17(+1.38%)
Nov 22, 2005 12.17 12.83 12.00 12.35 1,865,345 +0.40(+3.35%)
Nov 21, 2005 12.49 13.55 11.81 11.95 6,373,904 -0.50(-4.02%)
Nov 18, 2005 11.42 12.59 11.25 12.45 4,134,075 +1.21(+10.77%)
Nov 17, 2005 11.42 11.50 11.15 11.24 656,149 -0.04(-0.35%)
Nov 16, 2005 10.40 11.46 10.40 11.28 1,279,275 +0.22(+1.99%)
Nov 15, 2005 11.40 11.56 11.03 11.06 898,135 -0.41(-3.57%)
Nov 14, 2005 11.70 11.73 11.20 11.47 855,254 +0.07(+0.61%)
Nov 11, 2005 11.48 11.80 11.23 11.40 911,962 +0.07(+0.62%)
Nov 10, 2005 11.50 11.65 10.98 11.33 2,076,033 -0.30(-2.58%)
Nov 09, 2005 12.05 12.58 11.63 11.63 10,228,471 +1.36(+13.24%)
Nov 08, 2005 10.75 10.83 10.24 10.27 1,591,570 -0.56(-5.17%)
Nov 07, 2005 10.04 11.23 9.890 10.83 6,159,134 +0.89(+8.95%)
Nov 04, 2005 10.27 10.44 9.760 9.940 1,818,185 -0.43(-4.15%)
Nov 03, 2005 9.240 10.45 9.230 10.37 3,490,055 +1.15(+12.47%)
Nov 02, 2005 8.960 9.280 8.960 9.220 546,605 +0.21(+2.33%)
Nov 01, 2005 9.130 9.230 8.900 9.010 327,833 +0.04(+0.45%)
Oct 31, 2005 8.880 9.130 8.880 8.970 304,769 +0.08(+0.85%)
Oct 28, 2005 8.900 9.080 8.720 8.894 271,904 +0.07(+0.77%)
Oct 27, 2005 9.140 9.160 8.690 8.826 578,795 -0.29(-3.22%)
Oct 26, 2005 9.120 9.570 9.060 9.120 1,002,512 +0.02(+0.22%)
Oct 25, 2005 9.190 9.370 9.010 9.100 442,898 -0.07(-0.76%)
Oct 24, 2005 8.900 9.450 8.900 9.170 1,219,097 +0.31(+3.50%)
Oct 21, 2005 8.790 9.140 8.750 8.860 445,097 +0.03(+0.34%)
Oct 20, 2005 9.050 9.340 8.688 8.830 709,281 -0.03(-0.34%)
Oct 19, 2005 8.840 8.988 8.570 8.860 467,902 +0.00(+0.00%)
Oct 18, 2005 9.070 9.070 8.800 8.860 233,243 -0.19(-2.10%)
Oct 17, 2005 8.750 9.130 8.720 9.050 434,041 +0.26(+2.96%)
Oct 14, 2005 8.710 8.990 8.580 8.790 483,873 +0.18(+2.09%)
Oct 13, 2005 8.910 8.950 8.450 8.610 788,105 -0.28(-3.15%)
Oct 12, 2005 9.170 9.290 8.860 8.890 589,771 -0.30(-3.26%)
Oct 11, 2005 9.330 9.750 9.110 9.190 955,661 -0.09(-0.97%)
Oct 10, 2005 9.230 9.550 9.150 9.280 370,592 +0.05(+0.54%)
Oct 07, 2005 9.080 9.600 8.850 9.230 1,004,320 +0.14(+1.54%)
Oct 06, 2005 10.00 10.05 8.860 9.090 1,537,559 -0.86(-8.64%)
Oct 05, 2005 10.30 10.83 9.930 9.950 3,849,674 -0.10(-1.00%)
Oct 04, 2005 9.570 10.47 9.220 10.05 4,744,259 +0.70(+7.49%)
Oct 03, 2005 9.420 9.800 9.100 9.350 969,679 -0.06(-0.64%)
Sep 30, 2005 9.190 10.01 9.050 9.410 2,132,328 +0.16(+1.73%)
Sep 29, 2005 8.700 9.600 8.600 9.250 2,107,501 +0.51(+5.84%)
Sep 28, 2005 9.010 9.120 8.610 8.740 616,529 -0.32(-3.53%)
Sep 27, 2005 8.670 9.100 8.450 9.060 525,546 +0.39(+4.50%)
Sep 26, 2005 8.760 8.760 8.560 8.670 405,678 +0.12(+1.40%)
Sep 23, 2005 8.550 8.620 8.350 8.550 415,608 -0.10(-1.16%)
Sep 22, 2005 8.650 8.855 8.600 8.650 320,396 -0.18(-2.04%)
Sep 21, 2005 9.000 9.010 8.750 8.830 398,565 -0.15(-1.67%)
Sep 20, 2005 9.080 9.340 8.800 8.980 902,423 +0.16(+1.81%)
Sep 19, 2005 9.210 9.210 8.740 8.820 438,724 -0.20(-2.22%)
Sep 16, 2005 9.150 9.330 8.880 9.020 927,404 -0.14(-1.53%)
Sep 15, 2005 8.850 9.450 8.850 9.160 1,454,581 +0.40(+4.57%)
Sep 14, 2005 9.200 9.430 8.750 8.760 1,622,900 -0.58(-6.21%)
Sep 13, 2005 10.00 10.13 9.280 9.340 3,742,347 -0.86(-8.43%)
Sep 12, 2005 8.400 10.20 8.320 10.20 5,363,492 +1.82(+21.72%)
Sep 09, 2005 8.460 8.480 8.250 8.380 307,301 +0.11(+1.33%)
Sep 08, 2005 8.380 8.430 8.230 8.270 240,752 -0.13(-1.55%)
Sep 07, 2005 8.490 8.540 8.320 8.400 561,995 -0.07(-0.83%)
Sep 06, 2005 8.210 8.470 8.190 8.470 534,274 +0.28(+3.42%)
Sep 02, 2005 8.840 8.840 8.150 8.190 598,987 -0.46(-5.32%)
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.