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 (%)
May 31, 2016 10.67 10.79 10.66 10.67 1,400 +0.00(+0.00%)
May 26, 2016 10.83 10.67 10.67 10.67 1,800 -0.10(-0.93%)
May 25, 2016 10.87 10.88 10.74 10.77 3,614 +0.02(+0.19%)
May 24, 2016 10.89 10.91 10.71 10.75 22,296 +0.00(+0.00%)
May 23, 2016 10.82 10.87 10.75 10.75 24,200 +0.11(+1.03%)
May 20, 2016 10.67 10.73 10.64 10.64 16,210 +0.00(+0.00%)
May 19, 2016 10.68 10.72 10.64 10.64 23,929 -0.03(-0.24%)
May 18, 2016 10.73 10.73 10.66 10.67 16,334 -0.15(-1.42%)
May 17, 2016 10.82 10.82 10.82 10.82 312 -0.18(-1.64%)
May 16, 2016 11.10 11.13 10.90 11.00 41,814 +0.63(+6.08%)
May 13, 2016 10.37 10.38 10.37 10.37 900 -0.03(-0.29%)
May 12, 2016 10.51 10.51 10.40 10.40 252 -0.15(-1.42%)
May 11, 2016 10.49 10.55 10.49 10.55 8,806 +0.20(+1.93%)
May 10, 2016 10.30 10.38 10.30 10.35 3,350 +0.12(+1.17%)
May 09, 2016 10.25 10.35 10.23 10.23 8,061 +0.09(+0.89%)
May 06, 2016 10.12 10.14 10.12 10.14 319 +0.09(+0.85%)
May 04, 2016 10.06 10.05 10.05 10.05 62 +0.14(+1.41%)
May 03, 2016 9.930 10.08 9.810 9.915 2,954 -0.00(-0.03%)
May 02, 2016 9.918 9.918 9.918 9.918 198 +0.09(+0.90%)
Apr 29, 2016 9.850 10.02 9.790 9.830 3,061 +0.04(+0.41%)
Apr 28, 2016 9.895 9.900 9.790 9.790 4,261 -0.33(-3.26%)
Apr 27, 2016 10.12 10.12 10.12 10.12 1,224 +0.00(+0.00%)
Apr 26, 2016 10.15 10.15 10.12 10.12 502 +0.12(+1.20%)
Apr 25, 2016 10.88 10.88 9.970 10.00 2,711 -0.20(-1.91%)
Apr 22, 2016 10.76 11.11 10.13 10.20 12,042 -0.21(-2.07%)
Apr 21, 2016 11.12 11.12 10.41 10.41 2,220 +0.02(+0.19%)
Apr 20, 2016 10.39 10.39 10.39 10.39 1,380 -0.11(-1.01%)
Apr 19, 2016 10.57 10.57 10.50 10.50 1,908 +0.22(+2.10%)
Apr 18, 2016 10.26 10.60 10.26 10.28 886 -0.02(-0.19%)
Apr 15, 2016 10.40 10.40 10.30 10.30 468 -0.20(-1.91%)
Apr 14, 2016 10.17 10.50 10.13 10.50 1,478 +0.34(+3.35%)
Apr 13, 2016 10.45 10.45 10.16 10.16 1,141 +0.04(+0.39%)
Apr 12, 2016 10.29 10.29 10.10 10.12 4,658 -0.32(-3.06%)
Apr 11, 2016 10.36 10.48 10.36 10.44 16,869 +0.57(+5.78%)
Apr 08, 2016 9.840 10.48 9.840 9.870 6,276 +0.33(+3.46%)
Apr 07, 2016 9.580 9.630 9.540 9.540 2,507 -0.10(-1.04%)
Apr 06, 2016 9.680 9.680 9.640 9.640 1,593 -0.31(-3.11%)
Apr 05, 2016 9.950 9.950 9.950 9.950 615 -0.02(-0.20%)
Apr 04, 2016 10.03 10.03 9.750 9.970 997 +0.23(+2.31%)
Apr 01, 2016 9.830 9.830 9.739 9.745 1,257 -0.71(-6.75%)
Mar 31, 2016 10.45 10.45 10.45 10.45 1,033 -0.25(-2.34%)
Mar 30, 2016 10.62 10.72 10.62 10.70 18,832 +0.20(+1.90%)
Mar 29, 2016 10.35 10.70 10.35 10.50 8,231 -0.12(-1.13%)
Mar 28, 2016 10.62 10.62 10.62 10.62 133 +0.20(+1.92%)
Mar 24, 2016 10.42 10.42 10.42 10.42 300 -0.22(-2.11%)
Mar 23, 2016 10.44 10.92 10.40 10.64 1,708 -0.01(-0.05%)
Mar 22, 2016 10.66 10.68 10.65 10.65 3,411 +0.07(+0.66%)
Mar 21, 2016 10.58 10.64 10.58 10.58 3,710 -0.02(-0.19%)
Mar 18, 2016 10.57 10.60 10.57 10.60 856 +0.22(+2.16%)
Mar 17, 2016 10.31 10.39 10.30 10.38 4,069 -0.12(-1.18%)
Mar 16, 2016 10.44 10.50 10.41 10.50 2,913 +0.20(+1.94%)
Mar 15, 2016 10.30 10.30 10.30 10.30 1,118 -0.10(-0.97%)
Mar 14, 2016 10.34 10.44 10.34 10.40 5,580 +0.02(+0.20%)
Mar 11, 2016 10.50 10.50 10.36 10.38 651 +0.12(+1.17%)
Mar 10, 2016 10.00 10.30 9.990 10.26 13,197 +0.18(+1.79%)
Mar 09, 2016 10.28 10.28 10.08 10.08 873 -0.08(-0.79%)
Mar 08, 2016 10.16 10.16 10.16 10.16 200 -0.23(-2.21%)
Mar 07, 2016 10.43 10.43 10.39 10.39 870 -0.06(-0.57%)
Mar 02, 2016 10.65 10.45 10.45 10.45 60 +0.06(+0.58%)
Mar 01, 2016 10.27 10.39 10.25 10.39 10,831 +0.15(+1.46%)
Feb 29, 2016 10.13 10.24 10.12 10.24 1,831 +0.53(+5.46%)
Feb 26, 2016 9.700 9.950 9.700 9.710 755 +0.18(+1.89%)
Feb 25, 2016 9.450 9.530 9.450 9.530 439 +0.26(+2.80%)
Feb 24, 2016 9.360 9.360 9.270 9.270 628 -0.33(-3.44%)
Feb 23, 2016 9.650 9.650 9.600 9.600 352 -0.15(-1.54%)
Feb 22, 2016 9.995 10.00 9.750 9.750 3,448 +0.54(+5.86%)
Feb 19, 2016 9.210 9.210 9.191 9.210 3,900 -0.01(-0.16%)
Feb 17, 2016 9.320 9.225 9.225 9.225 6,800 -0.12(-1.34%)
Feb 16, 2016 9.300 9.390 9.300 9.350 13,192 +0.27(+2.97%)
Feb 12, 2016 9.160 9.080 9.080 9.080 1,300 -0.12(-1.30%)
Feb 11, 2016 9.140 9.200 9.046 9.200 7,223 +0.02(+0.22%)
Feb 10, 2016 9.235 9.235 9.180 9.180 1,084 +0.00(+0.00%)
Feb 08, 2016 9.180 9.180 9.180 9.180 400 -0.17(-1.82%)
Feb 04, 2016 9.350 9.350 9.350 9.350 200 +0.06(+0.65%)
Feb 03, 2016 9.290 9.290 9.290 9.290 165 -0.06(-0.64%)
Feb 02, 2016 9.440 9.440 9.320 9.350 7,380 -0.01(-0.11%)
Feb 01, 2016 9.380 9.398 9.360 9.360 3,257 +0.01(+0.11%)
Jan 29, 2016 9.300 9.350 9.290 9.350 1,305 +0.20(+2.19%)
Jan 28, 2016 9.090 9.170 9.090 9.150 6,811 +0.04(+0.44%)
Jan 27, 2016 9.110 9.150 9.024 9.110 1,474 +0.04(+0.44%)
Jan 26, 2016 9.070 9.070 9.070 9.070 107 +0.03(+0.33%)
Jan 25, 2016 9.040 9.040 9.040 9.040 162 +0.05(+0.56%)
Jan 22, 2016 8.950 9.040 8.950 8.990 7,698 +0.32(+3.69%)
Jan 21, 2016 8.700 8.710 8.620 8.670 3,434 -0.22(-2.47%)
Jan 20, 2016 9.040 9.040 8.784 8.890 2,316 -0.37(-4.00%)
Jan 19, 2016 9.320 9.350 9.240 9.260 3,429 -0.38(-3.94%)
Jan 15, 2016 9.860 9.640 9.640 9.640 2,200 -0.22(-2.23%)
Jan 14, 2016 9.900 9.900 9.820 9.860 930 +0.08(+0.82%)
Jan 13, 2016 9.930 9.939 9.780 9.780 1,837 -0.15(-1.51%)
Jan 12, 2016 9.921 9.980 9.770 9.930 626 -0.18(-1.73%)
Jan 11, 2016 9.974 10.30 9.950 10.11 2,597 +0.11(+1.11%)
Jan 08, 2016 10.00 10.10 9.994 9.994 903 -0.03(-0.26%)
Jan 07, 2016 10.07 10.08 10.02 10.02 800 -0.07(-0.69%)
Jan 06, 2016 10.20 10.20 10.00 10.09 1,930 -0.25(-2.42%)
Jan 05, 2016 10.10 10.40 10.05 10.34 15,384 +0.39(+3.92%)
Jan 04, 2016 9.102 9.960 9.102 9.950 2,396 +0.05(+0.51%)
Dec 31, 2015 10.00 9.900 9.900 9.900 800 +0.15(+1.57%)
Dec 30, 2015 9.775 9.775 9.510 9.746 1,466 -0.22(-2.22%)
Dec 29, 2015 9.620 10.01 9.620 9.967 2,957 +0.04(+0.38%)
Dec 28, 2015 9.800 9.930 9.800 9.930 1,787 +0.13(+1.33%)
Dec 24, 2015 9.480 9.800 9.800 9.800 700 -0.04(-0.41%)
Dec 23, 2015 8.510 9.910 8.510 9.840 2,222 -0.01(-0.10%)
Dec 22, 2015 9.720 9.850 9.610 9.850 9,982 -0.14(-1.40%)
Dec 21, 2015 9.890 9.990 9.840 9.990 21,291 +0.30(+3.10%)
Dec 17, 2015 10.08 9.690 9.690 9.690 340 -0.59(-5.74%)
Dec 16, 2015 10.29 10.29 10.12 10.28 6,100 -0.01(-0.10%)
Dec 15, 2015 10.26 10.29 10.07 10.29 11,807 +0.44(+4.47%)
Dec 14, 2015 9.560 9.866 9.560 9.850 804 -0.12(-1.20%)
Dec 11, 2015 9.840 9.970 9.520 9.970 1,222 -0.14(-1.38%)
Dec 10, 2015 10.10 10.24 10.01 10.11 58,811 +0.34(+3.47%)
Dec 09, 2015 9.640 9.852 8.700 9.770 13,160 -0.15(-1.51%)
Dec 08, 2015 9.870 10.00 9.860 9.920 11,758 +0.09(+0.92%)
Dec 07, 2015 9.250 10.05 9.250 9.830 26,110 +0.15(+1.55%)
Dec 04, 2015 9.000 9.900 9.000 9.680 2,711 +0.21(+2.21%)
Dec 03, 2015 9.450 9.471 8.960 9.471 824 +0.15(+1.62%)
Nov 30, 2015 9.330 9.320 9.320 9.320 24 +0.32(+3.56%)
Nov 27, 2015 9.160 9.160 9.000 9.000 801 -0.37(-3.95%)
Nov 25, 2015 9.260 9.370 9.370 9.370 2,000 +0.28(+3.08%)
Nov 23, 2015 9.090 9.090 9.090 9.090 3 -0.01(-0.11%)
Nov 20, 2015 8.970 9.100 8.970 9.100 945 +0.11(+1.22%)
Nov 19, 2015 8.210 8.990 8.210 8.990 858 -0.02(-0.22%)
Nov 18, 2015 8.840 9.010 8.674 9.010 1,184 +0.16(+1.81%)
Nov 17, 2015 8.720 8.940 8.720 8.850 1,299 -0.04(-0.45%)
Nov 16, 2015 8.020 8.890 8.020 8.890 668 -0.01(-0.11%)
Nov 13, 2015 8.920 8.920 8.900 8.900 7,739 -0.17(-1.85%)
Nov 11, 2015 9.040 9.068 9.068 9.068 52 +0.17(+1.89%)
Nov 10, 2015 8.960 8.960 8.850 8.900 2,238 -0.20(-2.20%)
Nov 09, 2015 9.128 9.128 9.100 9.100 5,933 +0.08(+0.89%)
Nov 06, 2015 9.020 9.096 9.010 9.020 2,935 -0.02(-0.22%)
Nov 05, 2015 9.130 9.130 9.010 9.040 533 -0.16(-1.74%)
Nov 04, 2015 9.200 9.200 9.200 9.200 245 -0.07(-0.76%)
Nov 03, 2015 9.240 9.270 9.240 9.270 1,798 +0.05(+0.54%)
Nov 02, 2015 9.240 9.699 8.330 9.220 1,182 -0.06(-0.66%)
Oct 30, 2015 9.380 9.380 9.050 9.281 1,637 -0.52(-5.30%)
Oct 29, 2015 9.090 9.890 9.090 9.800 933 -0.29(-2.87%)
Oct 28, 2015 10.10 10.10 10.09 10.09 257 +0.20(+2.02%)
Oct 27, 2015 9.890 9.900 9.890 9.890 302 -0.03(-0.30%)
Oct 26, 2015 9.660 9.920 9.660 9.920 231 +0.17(+1.74%)
Oct 23, 2015 9.750 9.750 9.720 9.750 2,233 -0.14(-1.41%)
Oct 22, 2015 9.640 9.890 9.640 9.890 1,504 +0.06(+0.61%)
Oct 21, 2015 9.770 9.830 9.770 9.830 200 +0.03(+0.34%)
Oct 20, 2015 9.770 9.796 9.770 9.796 203 +0.05(+0.48%)
Oct 19, 2015 9.750 9.750 9.750 9.750 101 +0.15(+1.56%)
Oct 16, 2015 9.600 9.600 9.300 9.600 1,533 +0.34(+3.65%)
Oct 15, 2015 9.482 9.482 9.258 9.262 452 +0.25(+2.79%)
Oct 14, 2015 9.150 9.150 8.230 9.010 2,501 -0.30(-3.22%)
Oct 13, 2015 9.350 9.350 9.290 9.310 1,098 +0.43(+4.84%)
Oct 09, 2015 8.880 8.880 8.880 8.880 7 -0.18(-2.04%)
Oct 08, 2015 8.990 9.090 8.980 9.065 3,925 +0.06(+0.72%)
Oct 07, 2015 8.980 9.000 8.980 9.000 356 +0.25(+2.86%)
Oct 06, 2015 8.060 8.800 8.010 8.750 3,943 +0.03(+0.34%)
Oct 05, 2015 8.480 8.720 8.480 8.720 1,124 +0.43(+5.19%)
Oct 02, 2015 8.290 8.290 8.290 8.290 375 -0.48(-5.47%)
Oct 01, 2015 8.770 8.770 8.750 8.770 4,025 -0.05(-0.57%)
Sep 30, 2015 8.750 8.820 8.750 8.820 233 -0.28(-3.08%)
Sep 29, 2015 9.100 9.100 9.100 9.100 138 +0.27(+3.06%)
Sep 28, 2015 9.450 9.450 8.830 8.830 3,934 +0.06(+0.68%)
Sep 25, 2015 9.220 9.220 8.770 8.770 1,062 -0.10(-1.13%)
Sep 23, 2015 8.870 8.870 8.870 8.870 15 +0.07(+0.80%)
Sep 22, 2015 8.810 8.810 8.735 8.800 1,017 -0.09(-1.01%)
Sep 21, 2015 8.820 8.910 8.810 8.890 1,097 +0.05(+0.57%)
Sep 18, 2015 8.690 8.840 8.690 8.840 389 -0.37(-4.02%)
Sep 17, 2015 9.580 9.580 9.190 9.210 2,600 -0.37(-3.86%)
Sep 16, 2015 9.580 9.580 9.580 9.580 350 +0.82(+9.36%)
Sep 15, 2015 8.360 8.760 8.320 8.760 3,430 +0.47(+5.73%)
Sep 14, 2015 8.000 8.285 8.000 8.285 512 -0.60(-6.70%)
Sep 11, 2015 8.670 8.950 8.540 8.880 1,590 +0.09(+1.03%)
Sep 10, 2015 8.790 8.790 8.790 8.790 100 +0.21(+2.45%)
Sep 08, 2015 8.700 8.580 8.580 8.580 100 -0.12(-1.38%)
Sep 04, 2015 8.700 8.700 8.700 8.700 200 -0.01(-0.07%)
Sep 03, 2015 9.140 9.140 8.230 8.706 470 +0.26(+3.03%)
Sep 02, 2015 9.140 9.140 8.450 8.450 1,694 -0.43(-4.84%)
Sep 01, 2015 8.820 8.880 8.820 8.880 441 -0.12(-1.33%)
Aug 27, 2015 8.590 9.000 9.000 9.000 16 -1.13(-11.15%)
Aug 26, 2015 10.13 10.13 10.13 10.13 110 +1.17(+13.06%)
Aug 25, 2015 9.550 9.550 8.700 8.960 2,940 -0.32(-3.45%)
Aug 24, 2015 8.990 9.280 8.380 9.280 659 +0.35(+3.92%)
Aug 21, 2015 10.17 10.17 8.827 8.930 1,300 -0.03(-0.29%)
Aug 20, 2015 10.14 10.14 8.956 8.956 1,138 -0.42(-4.52%)
Aug 19, 2015 10.14 10.14 9.380 9.380 236 -0.54(-5.49%)
Aug 14, 2015 9.930 9.925 9.925 9.925 1 -0.22(-2.22%)
Aug 13, 2015 9.870 10.20 9.870 10.15 3,745 +0.43(+4.42%)
Aug 12, 2015 9.870 9.870 9.530 9.720 5,900 -0.09(-0.92%)
Aug 11, 2015 9.810 9.810 9.810 9.810 100 -0.01(-0.11%)
Aug 10, 2015 9.800 9.821 9.800 9.821 413 -0.04(-0.43%)
Aug 07, 2015 9.820 9.870 9.800 9.863 4,982 +0.11(+1.16%)
Aug 06, 2015 9.550 9.860 9.550 9.750 1,971 +0.30(+3.17%)
Aug 05, 2015 9.870 9.870 9.450 9.450 514 -0.02(-0.21%)
Aug 04, 2015 9.690 9.690 9.470 9.470 4,215 -0.25(-2.57%)
Aug 03, 2015 9.600 9.720 9.600 9.720 568 +0.25(+2.64%)
Jul 31, 2015 10.04 10.04 9.470 9.470 393 -0.08(-0.81%)
Jul 30, 2015 9.526 9.550 9.470 9.547 951 -0.24(-2.48%)
Jul 29, 2015 9.615 10.10 9.615 9.790 1,349 +0.08(+0.82%)
Jul 28, 2015 9.680 9.710 9.480 9.710 2,635 +0.19(+2.00%)
Jul 27, 2015 9.770 9.770 9.495 9.520 1,200 -0.17(-1.76%)
Jul 24, 2015 9.731 9.803 9.690 9.690 1,010 -0.17(-1.72%)
Jul 23, 2015 9.860 9.860 9.860 9.860 552 +0.02(+0.20%)
Jul 22, 2015 9.500 9.920 9.500 9.840 13,074 +0.27(+2.82%)
Jul 21, 2015 9.140 9.689 9.140 9.570 5,791 +0.42(+4.62%)
Jul 20, 2015 9.160 9.160 9.100 9.147 900 +0.09(+0.96%)
Jul 17, 2015 9.080 9.150 9.060 9.060 4,367 +0.10(+1.12%)
Jul 16, 2015 8.900 8.960 8.900 8.960 974 +0.33(+3.82%)
Jul 15, 2015 8.360 8.630 8.360 8.630 558 +0.26(+3.11%)
Jul 14, 2015 8.870 8.870 8.296 8.370 931 -0.52(-5.85%)
Jul 13, 2015 9.110 9.110 8.700 8.890 1,168 +0.12(+1.37%)
Jul 10, 2015 9.020 9.020 8.770 8.770 3,143 +0.04(+0.46%)
Jul 09, 2015 8.470 8.730 8.470 8.730 1,107 +0.21(+2.51%)
Jul 08, 2015 8.520 8.520 8.510 8.516 1,240 -0.18(-2.12%)
Jul 06, 2015 8.700 8.700 8.700 8.700 12 -0.08(-0.91%)
Jul 02, 2015 8.890 8.780 8.780 8.780 800 -0.16(-1.79%)
Jul 01, 2015 8.800 9.000 8.800 8.940 2,419 +0.22(+2.52%)
Jun 30, 2015 8.620 8.750 8.590 8.720 9,135 -0.19(-2.15%)
Jun 29, 2015 8.960 8.960 8.911 8.911 534 +0.55(+6.53%)
Jun 25, 2015 8.450 8.365 8.365 8.365 84 -0.06(-0.77%)
Jun 24, 2015 8.240 8.430 8.240 8.430 4,390 +0.21(+2.55%)
Jun 23, 2015 7.890 8.240 7.890 8.220 2,155 +0.32(+4.05%)
Jun 22, 2015 7.850 7.900 7.850 7.900 659 -0.13(-1.59%)
Jun 19, 2015 7.950 8.028 7.950 8.028 1,201 -0.17(-2.10%)
Jun 17, 2015 7.990 8.200 8.200 8.200 1,500 +0.37(+4.73%)
Jun 16, 2015 7.980 7.980 7.800 7.830 15,606 -0.45(-5.43%)
Jun 11, 2015 8.200 8.280 8.280 8.280 4,700 +0.09(+1.10%)
Jun 10, 2015 8.200 8.290 8.200 8.190 2,334 +0.16(+1.99%)
Jun 09, 2015 7.890 8.030 7.890 8.030 917 -0.07(-0.86%)
Jun 08, 2015 7.940 8.100 7.940 8.100 1,906 +0.16(+2.02%)
Jun 05, 2015 7.940 7.940 7.940 7.940 230 -0.16(-1.98%)
Jun 04, 2015 8.110 8.110 8.091 8.100 2,221 -0.01(-0.12%)
Jun 03, 2015 8.210 8.210 8.110 8.110 3,223 -0.10(-1.22%)
Jun 02, 2015 8.240 8.260 8.210 8.210 2,421 -0.15(-1.75%)
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.