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 (%)
Jul 31, 2009 5.538 5.538 5.390 5.449 6,461 -0.23(-4.01%)
Jul 30, 2009 5.677 5.725 5.598 5.677 25,025 +0.13(+2.32%)
Jul 29, 2009 5.647 5.647 5.488 5.548 4,802 -0.13(-2.26%)
Jul 28, 2009 5.598 5.697 5.499 5.677 54,247 +0.68(+13.66%)
Jul 27, 2009 4.916 5.024 4.708 4.994 25,639 -0.08(-1.56%)
Jul 24, 2009 5.004 5.113 4.994 5.074 12,640 -0.05(-0.97%)
Jul 23, 2009 5.143 5.177 4.797 5.123 11,021 -0.09(-1.71%)
Jul 22, 2009 4.994 5.232 4.994 5.212 35,566 +0.28(+5.61%)
Jul 21, 2009 4.807 4.985 4.767 4.935 24,935 +0.00(+0.00%)
Jul 20, 2009 4.688 4.935 4.460 4.935 74,646 +0.10(+2.04%)
Jul 17, 2009 4.727 4.846 4.599 4.836 43,444 +0.13(+2.73%)
Jul 16, 2009 4.520 4.807 4.520 4.708 82,764 +0.21(+4.61%)
Jul 15, 2009 4.263 4.718 4.263 4.500 214,355 +0.00(+0.00%)
Jul 14, 2009 4.518 4.520 4.322 4.500 14,702 -0.13(-2.78%)
Jul 13, 2009 4.648 4.905 4.391 4.628 38,080 -0.48(-9.48%)
Jul 10, 2009 5.014 5.222 4.846 5.113 88,536 +0.43(+9.07%)
Jul 09, 2009 4.411 4.886 4.411 4.688 164,427 +0.24(+5.33%)
Jul 08, 2009 4.015 4.450 3.867 4.450 139,667 +0.82(+22.62%)
Jul 07, 2009 3.709 3.749 3.630 3.630 11,926 +0.00(+0.00%)
Jul 06, 2009 3.649 3.659 3.630 3.630 11,526 +0.01(+0.27%)
Jul 02, 2009 3.610 3.620 3.610 3.620 3,661 -0.11(-2.92%)
Jul 01, 2009 3.798 3.798 3.620 3.729 2,152 -0.07(-1.82%)
Jun 30, 2009 3.808 3.847 3.613 3.798 11,526 -0.07(-1.79%)
Jun 29, 2009 3.610 3.867 3.610 3.867 26,946 -0.02(-0.51%)
Jun 26, 2009 3.877 3.887 3.847 3.887 3,406 +0.04(+1.03%)
Jun 24, 2009 3.808 3.847 3.847 3.847 2,974 +0.09(+2.37%)
Jun 23, 2009 3.748 3.821 3.719 3.758 24,474 +0.13(+3.54%)
Jun 22, 2009 3.699 3.699 3.620 3.630 4,858 -0.08(-2.13%)
Jun 19, 2009 3.788 3.798 3.679 3.709 6,476 -0.09(-2.35%)
Jun 18, 2009 3.570 3.897 3.570 3.798 10,435 +0.00(+0.00%)
Jun 17, 2009 3.699 3.798 3.679 3.798 8,108 +0.10(+2.67%)
Jun 16, 2009 3.669 3.738 3.669 3.699 12,089 -0.07(-1.84%)
Jun 15, 2009 3.758 3.768 3.689 3.768 14,343 +0.09(+2.42%)
Jun 12, 2009 3.758 3.758 3.590 3.679 17,889 -0.11(-2.87%)
Jun 11, 2009 3.709 3.827 3.709 3.788 4,979 +0.15(+4.07%)
Jun 10, 2009 3.659 3.699 3.422 3.640 19,493 +0.00(+0.00%)
Jun 09, 2009 3.719 3.956 3.639 3.639 17,589 -0.03(-0.81%)
Jun 08, 2009 3.768 3.788 3.630 3.669 1,213 -0.07(-1.85%)
Jun 05, 2009 3.758 3.946 3.659 3.738 34,913 -0.18(-4.55%)
Jun 04, 2009 4.035 4.035 3.867 3.916 9,041 -0.01(-0.25%)
Jun 03, 2009 3.907 3.956 3.907 3.926 6,572 +0.01(+0.25%)
Jun 02, 2009 3.916 3.976 3.916 3.917 3,842 -0.06(-1.49%)
Jun 01, 2009 4.055 4.055 3.937 3.976 18,229 -0.12(-2.90%)
May 29, 2009 3.818 4.094 3.788 4.094 31,310 +0.19(+4.81%)
May 28, 2009 3.857 3.956 3.837 3.907 14,155 -0.11(-2.71%)
May 27, 2009 4.164 4.164 4.015 4.015 14,982 -0.17(-4.02%)
May 26, 2009 4.223 4.233 4.134 4.183 5,066 +0.02(+0.48%)
May 22, 2009 4.193 4.193 4.104 4.164 6,416 +0.04(+0.96%)
May 21, 2009 4.154 4.164 4.094 4.124 14,681 -0.12(-2.80%)
May 20, 2009 4.233 4.352 4.183 4.243 23,333 +0.11(+2.63%)
May 19, 2009 4.015 4.154 4.015 4.134 43,793 +0.09(+2.20%)
May 18, 2009 3.956 4.065 3.946 4.045 13,045 +0.26(+6.79%)
May 15, 2009 3.768 3.936 3.699 3.788 13,715 -0.01(-0.26%)
May 14, 2009 4.055 4.055 3.798 3.798 11,885 -0.28(-6.80%)
May 13, 2009 3.897 4.253 3.867 4.075 91,661 +0.35(+9.28%)
May 12, 2009 3.709 3.798 3.669 3.729 15,369 +0.09(+2.45%)
May 11, 2009 3.600 3.808 3.363 3.639 29,120 -0.03(-0.81%)
May 08, 2009 3.541 3.679 3.481 3.669 22,903 +0.12(+3.34%)
May 07, 2009 3.600 3.659 3.471 3.550 8,739 -0.07(-1.91%)
May 06, 2009 3.699 3.699 3.541 3.620 15,096 +0.04(+1.10%)
May 05, 2009 3.481 3.580 3.422 3.580 13,953 +0.03(+0.84%)
May 04, 2009 3.541 3.560 3.481 3.550 20,284 +0.08(+2.28%)
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.