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 30, 2010 6.755 6.775 6.666 6.666 26,190 -0.12(-1.75%)
Jul 29, 2010 6.972 6.972 6.785 6.785 35,006 -0.22(-3.11%)
Jul 28, 2010 6.982 7.022 6.982 7.002 5,071 -0.02(-0.28%)
Jul 27, 2010 7.052 7.052 6.982 7.022 24,673 -0.12(-1.66%)
Jul 26, 2010 7.042 7.150 7.012 7.141 16,169 +0.09(+1.26%)
Jul 23, 2010 6.953 7.091 6.953 7.052 14,459 +0.06(+0.85%)
Jul 22, 2010 6.874 7.032 6.874 6.992 36,677 +0.33(+4.90%)
Jul 21, 2010 6.755 6.775 6.666 6.666 12,732 -0.14(-2.03%)
Jul 20, 2010 6.646 6.874 6.626 6.804 71,222 -0.19(-2.69%)
Jul 19, 2010 7.022 7.052 6.972 6.992 10,439 -0.05(-0.72%)
Jul 16, 2010 7.091 7.091 7.002 7.043 14,494 -0.08(-1.10%)
Jul 15, 2010 7.239 7.239 6.923 7.121 25,549 -0.18(-2.44%)
Jul 14, 2010 7.368 7.368 7.259 7.299 24,497 -0.14(-1.86%)
Jul 13, 2010 7.467 7.497 7.368 7.437 35,050 -0.07(-0.92%)
Jul 12, 2010 7.516 7.615 7.506 7.506 20,795 +0.01(+0.13%)
Jul 09, 2010 7.586 7.586 7.487 7.497 32,957 -0.22(-2.82%)
Jul 08, 2010 7.922 7.961 7.516 7.714 80,133 -0.34(-4.18%)
Jul 07, 2010 8.278 8.278 7.793 8.050 81,081 -0.01(-0.12%)
Jul 06, 2010 7.892 8.139 7.892 8.060 76,090 +0.33(+4.22%)
Jul 02, 2010 7.744 7.882 7.684 7.734 23,499 +0.03(+0.39%)
Jul 01, 2010 7.417 7.793 7.417 7.704 56,231 +0.51(+7.15%)
Jun 30, 2010 7.071 7.269 6.982 7.190 36,701 +0.32(+4.60%)
Jun 29, 2010 6.953 6.982 6.874 6.874 16,688 -0.48(-6.59%)
Jun 25, 2010 7.269 7.408 7.170 7.358 8,532 +0.10(+1.36%)
Jun 24, 2010 7.348 7.388 7.249 7.259 4,448 -0.12(-1.61%)
Jun 23, 2010 7.388 7.398 7.309 7.378 23,077 -0.09(-1.19%)
Jun 22, 2010 7.467 7.576 7.408 7.467 47,876 +0.07(+0.94%)
Jun 21, 2010 7.319 7.398 7.319 7.398 60,674 +0.41(+5.80%)
Jun 18, 2010 7.052 7.052 6.973 6.992 20,434 -0.10(-1.39%)
Jun 17, 2010 7.071 7.210 6.933 7.091 47,391 -0.08(-1.10%)
Jun 16, 2010 7.259 7.259 7.131 7.170 30,927 -0.08(-1.08%)
Jun 15, 2010 7.160 7.515 7.121 7.248 56,585 +0.03(+0.40%)
Jun 14, 2010 7.200 7.319 7.170 7.220 29,339 +0.08(+1.11%)
Jun 11, 2010 7.022 7.141 6.972 7.141 30,769 -0.20(-2.70%)
Jun 10, 2010 7.259 7.408 7.230 7.338 42,975 +0.16(+2.20%)
Jun 09, 2010 6.824 7.309 6.794 7.180 124,629 +0.73(+11.35%)
Jun 08, 2010 6.488 6.626 6.419 6.448 27,531 +0.09(+1.40%)
Jun 07, 2010 6.428 6.428 6.290 6.359 33,918 -0.11(-1.68%)
Jun 04, 2010 6.389 6.468 6.161 6.468 62,564 +0.09(+1.40%)
Jun 03, 2010 6.409 6.409 6.241 6.379 28,095 +0.07(+1.10%)
Jun 02, 2010 6.349 6.379 6.082 6.310 78,517 +0.67(+11.93%)
Jun 01, 2010 5.370 5.796 5.370 5.637 13,460 +0.07(+1.24%)
May 28, 2010 5.726 5.637 5.543 5.568 14,321 -0.16(-2.76%)
May 27, 2010 5.934 5.944 5.667 5.726 7,457 +0.34(+6.24%)
May 26, 2010 5.687 5.687 5.390 5.390 41,818 -0.28(-4.89%)
May 25, 2010 5.637 5.934 5.469 5.667 67,517 -0.51(-8.32%)
May 24, 2010 6.231 6.270 6.112 6.181 20,926 +0.11(+1.79%)
May 21, 2010 5.934 6.092 5.924 6.072 52,219 +0.28(+4.78%)
May 20, 2010 5.845 6.013 5.776 5.796 15,305 -0.17(-2.82%)
May 19, 2010 5.885 6.053 5.885 5.964 19,805 +0.23(+4.06%)
May 18, 2010 6.072 6.072 5.697 5.731 31,930 -0.39(-6.38%)
May 17, 2010 6.072 6.369 5.954 6.122 33,278 -0.22(-3.43%)
May 14, 2010 6.280 6.389 5.974 6.339 119,151 +0.72(+12.85%)
May 13, 2010 5.469 5.697 5.469 5.617 11,031 -0.15(-2.57%)
May 12, 2010 5.756 5.825 5.677 5.766 17,099 -0.05(-0.85%)
May 11, 2010 5.845 5.845 5.736 5.815 7,086 +0.07(+1.20%)
May 10, 2010 5.914 6.072 5.657 5.746 26,305 -0.14(-2.35%)
May 07, 2010 6.063 6.191 5.835 5.885 6,533 -0.35(-5.56%)
May 06, 2010 5.944 6.231 5.894 6.231 36,270 +0.45(+7.88%)
May 05, 2010 5.786 5.894 5.756 5.776 29,138 -0.18(-2.99%)
May 04, 2010 6.072 6.072 5.904 5.954 7,947 -0.17(-2.75%)
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.