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, 2005 6.468 7.289 6.379 7.279 8,686,859 +1.57(+27.56%)
May 27, 2005 5.054 5.716 4.935 5.707 2,634,641 +1.26(+28.22%)
May 26, 2005 4.500 4.609 4.322 4.450 149,665 +0.01(+0.22%)
May 25, 2005 4.401 4.668 4.352 4.441 249,629 +0.02(+0.45%)
May 24, 2005 4.450 4.520 4.302 4.421 171,082 -0.13(-2.83%)
May 23, 2005 4.114 4.549 4.114 4.549 627,461 +0.45(+10.87%)
May 20, 2005 4.085 4.233 4.015 4.103 151,826 +0.01(+0.22%)
May 19, 2005 4.203 4.243 4.015 4.094 277,851 -0.02(-0.48%)
May 18, 2005 4.253 4.253 4.005 4.114 222,953 +0.01(+0.24%)
May 17, 2005 4.401 4.490 3.966 4.104 773,091 -0.42(-9.19%)
May 16, 2005 4.501 4.985 4.450 4.520 1,392,846 +0.22(+5.06%)
May 13, 2005 3.471 4.332 3.471 4.302 782,219 +1.15(+36.36%)
May 12, 2005 3.333 3.422 3.145 3.155 91,815 -0.16(-4.78%)
May 11, 2005 3.175 3.313 3.165 3.313 47,004 +0.14(+4.36%)
May 10, 2005 3.125 3.313 3.115 3.175 25,546 +0.00(+0.00%)
May 09, 2005 3.007 3.194 3.007 3.175 32,936 +0.15(+4.90%)
May 06, 2005 3.204 3.204 3.016 3.026 53,877 -0.07(-2.24%)
May 05, 2005 3.155 3.155 3.066 3.096 11,253 -0.01(-0.32%)
May 04, 2005 3.046 3.185 3.046 3.105 20,807 +0.05(+1.62%)
May 03, 2005 3.214 3.224 3.046 3.056 49,063 -0.10(-3.13%)
May 02, 2005 3.323 3.442 3.066 3.155 200,245 -0.10(-3.01%)
Apr 29, 2005 3.293 3.303 3.096 3.253 77,904 -0.00(-0.03%)
Apr 28, 2005 3.303 3.303 3.214 3.254 14,250 +0.01(+0.30%)
Apr 27, 2005 3.551 3.649 3.185 3.244 46,264 +0.03(+0.92%)
Apr 26, 2005 3.204 3.313 3.204 3.214 37,971 -0.01(-0.31%)
Apr 25, 2005 3.363 3.412 3.214 3.224 63,313 -0.04(-1.21%)
Apr 22, 2005 3.453 3.453 3.234 3.264 64,516 -0.20(-5.71%)
Apr 21, 2005 3.560 3.560 3.402 3.461 28,914 +0.01(+0.26%)
Apr 20, 2005 3.461 3.503 3.372 3.453 66,880 -0.06(-1.66%)
Apr 19, 2005 3.600 3.669 3.422 3.511 30,619 -0.07(-1.96%)
Apr 18, 2005 3.412 3.590 3.363 3.581 78,734 +0.00(+0.03%)
Apr 15, 2005 3.570 3.798 3.521 3.580 48,146 -0.02(-0.55%)
Apr 14, 2005 3.580 3.699 3.570 3.600 32,613 -0.06(-1.62%)
Apr 13, 2005 3.768 3.916 3.610 3.659 64,020 -0.12(-3.14%)
Apr 12, 2005 3.986 4.154 3.709 3.778 175,899 -0.11(-2.80%)
Apr 11, 2005 3.976 4.035 3.867 3.887 17,508 -0.09(-2.24%)
Apr 08, 2005 3.857 4.055 3.857 3.976 110,832 +0.19(+4.96%)
Apr 07, 2005 3.788 3.857 3.719 3.788 101,257 -0.02(-0.52%)
Apr 06, 2005 3.659 3.867 3.659 3.808 66,228 +0.17(+4.62%)
Apr 05, 2005 3.531 3.729 3.531 3.639 33,209 +0.01(+0.27%)
Apr 04, 2005 3.659 3.709 3.580 3.630 21,698 -0.09(-2.45%)
Apr 01, 2005 3.758 3.808 3.630 3.721 30,301 +0.03(+0.86%)
Mar 31, 2005 3.738 3.808 3.620 3.689 25,994 -0.04(-1.03%)
Mar 30, 2005 3.768 3.768 3.610 3.728 35,365 -0.03(-0.82%)
Mar 29, 2005 3.867 3.867 3.719 3.758 71,628 -0.10(-2.56%)
Mar 28, 2005 4.045 4.045 3.857 3.857 52,001 -0.03(-0.76%)
Mar 24, 2005 3.837 3.996 3.798 3.887 117,249 +0.13(+3.42%)
Mar 23, 2005 3.511 3.808 3.461 3.758 136,906 +0.28(+7.95%)
Mar 22, 2005 3.442 3.541 3.372 3.481 86,725 +0.06(+1.73%)
Mar 21, 2005 3.412 3.511 3.293 3.422 135,182 -0.11(-3.05%)
Mar 18, 2005 3.659 3.758 3.461 3.530 81,568 -0.08(-2.22%)
Mar 17, 2005 3.659 3.748 3.570 3.610 43,885 -0.14(-3.69%)
Mar 16, 2005 3.600 3.748 3.570 3.748 67,579 +0.04(+1.07%)
Mar 15, 2005 3.818 3.897 3.659 3.709 78,694 -0.16(-4.09%)
Mar 14, 2005 4.045 4.114 3.768 3.867 115,334 -0.19(-4.63%)
Mar 11, 2005 4.055 4.154 4.055 4.055 38,542 -0.04(-0.97%)
Mar 10, 2005 4.134 4.203 4.094 4.094 31,840 -0.04(-0.96%)
Mar 09, 2005 4.174 4.233 4.114 4.134 42,726 -0.04(-0.95%)
Mar 08, 2005 4.154 4.282 4.154 4.174 37,518 -0.15(-3.43%)
Mar 07, 2005 4.174 4.351 4.174 4.322 46,661 +0.08(+1.86%)
Mar 04, 2005 4.144 4.401 4.055 4.243 116,281 +0.16(+3.87%)
Mar 03, 2005 4.154 4.154 4.005 4.085 97,694 -0.09(-2.13%)
Mar 02, 2005 4.174 4.223 4.154 4.174 34,317 -0.11(-2.54%)
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.