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, 2013 16.59 16.59 16.43 16.43 7,044 +0.18(+1.11%)
May 30, 2013 16.18 16.25 16.04 16.25 0 -0.44(-2.63%)
May 29, 2013 16.66 16.83 16.66 16.69 17,128 +0.00(+0.00%)
May 28, 2013 16.61 16.78 16.61 16.69 27,790 +0.29(+1.76%)
May 24, 2013 16.18 16.40 16.16 16.40 0 +0.30(+1.85%)
May 23, 2013 15.89 16.19 15.73 16.10 0 -0.77(-4.59%)
May 22, 2013 17.06 17.10 16.16 16.88 0 -0.42(-2.41%)
May 21, 2013 17.65 17.67 17.00 17.29 0 -0.76(-4.18%)
May 20, 2013 18.16 18.31 17.96 18.05 0 -0.20(-1.09%)
May 17, 2013 18.29 18.38 18.08 18.25 0 +1.28(+7.55%)
May 16, 2013 16.92 17.13 16.86 16.97 61,935 -1.62(-8.71%)
May 15, 2013 18.87 19.12 13.71 18.59 0 -1.79(-8.77%)
May 13, 2013 20.11 20.37 20.11 20.37 0 +0.18(+0.88%)
May 10, 2013 20.07 20.25 20.04 20.20 0 -0.04(-0.20%)
May 09, 2013 20.29 20.50 20.17 20.24 0 -0.77(-3.69%)
May 08, 2013 20.95 21.07 20.94 21.01 0 -0.04(-0.18%)
May 07, 2013 20.89 21.05 20.85 21.05 0 +0.63(+3.06%)
May 06, 2013 20.34 20.42 20.23 20.42 0 +0.02(+0.09%)
May 03, 2013 20.30 20.43 20.33 20.40 0 +0.07(+0.34%)
May 02, 2013 20.20 20.47 20.20 20.33 0 +0.31(+1.54%)
May 01, 2013 19.93 20.25 19.93 20.03 0 +0.23(+1.15%)
Apr 30, 2013 19.60 20.01 19.36 19.80 0 +0.66(+3.43%)
Apr 29, 2013 19.16 19.20 18.99 19.14 15,781 +0.06(+0.31%)
Apr 26, 2013 19.07 19.40 19.02 19.08 10,122 -0.32(-1.64%)
Apr 25, 2013 19.67 19.67 18.99 19.40 0 -0.47(-2.37%)
Apr 24, 2013 19.88 20.10 19.79 19.87 0 +0.11(+0.57%)
Apr 23, 2013 19.59 19.87 19.39 19.76 12,693 +0.17(+0.86%)
Apr 22, 2013 19.32 19.59 19.27 19.59 22,881 +0.59(+3.08%)
Apr 19, 2013 18.98 19.03 18.82 19.00 22,035 -0.47(-2.40%)
Apr 18, 2013 19.50 19.50 19.35 19.47 15,502 +0.23(+1.19%)
Apr 17, 2013 19.26 19.37 19.17 19.24 23,757 +0.51(+2.70%)
Apr 16, 2013 18.46 18.74 18.46 18.74 11,118 +0.13(+0.69%)
Apr 15, 2013 18.60 18.66 18.44 18.61 21,502 +0.28(+1.52%)
Apr 12, 2013 18.28 18.42 18.11 18.33 39,225 -0.26(-1.39%)
Apr 11, 2013 18.62 18.78 18.46 18.59 31,560 -0.91(-4.69%)
Apr 10, 2013 19.19 19.52 19.19 19.50 40,951 +0.68(+3.59%)
Apr 09, 2013 18.87 19.09 18.74 18.82 77,776 +0.97(+5.45%)
Apr 08, 2013 17.41 18.01 17.41 17.85 68,437 +0.69(+3.99%)
Apr 05, 2013 17.23 17.29 17.09 17.17 52,932 +0.38(+2.25%)
Apr 04, 2013 16.83 16.84 16.68 16.79 32,351 -0.03(-0.18%)
Apr 03, 2013 16.88 16.88 16.77 16.82 15,471 +0.17(+1.00%)
Apr 02, 2013 16.64 16.75 16.49 16.65 23,651 +0.14(+0.86%)
Apr 01, 2013 16.85 16.95 16.29 16.51 40,512 -0.25(-1.48%)
Mar 28, 2013 16.78 16.78 16.68 16.76 10,192 -0.06(-0.38%)
Mar 27, 2013 17.01 17.01 16.74 16.82 17,042 -0.20(-1.20%)
Mar 26, 2013 16.35 17.19 16.28 17.03 59,484 +0.89(+5.54%)
Mar 25, 2013 15.57 16.14 15.57 16.13 100,942 +0.67(+4.30%)
Mar 22, 2013 15.54 15.57 15.43 15.47 10,756 +0.03(+0.19%)
Mar 21, 2013 15.46 15.46 15.35 15.44 8,089 +0.32(+2.10%)
Mar 20, 2013 15.35 15.35 15.10 15.12 8,803 -0.17(-1.10%)
Mar 19, 2013 15.29 15.29 15.16 15.29 6,700 +0.04(+0.26%)
Mar 18, 2013 15.30 15.30 15.14 15.25 3,027 -0.06(-0.39%)
Mar 15, 2013 15.32 15.37 15.25 15.31 6,425 +0.14(+0.90%)
Mar 14, 2013 15.12 15.24 15.12 15.17 1,798 +0.07(+0.47%)
Mar 13, 2013 15.05 15.10 15.05 15.10 8,766 -0.10(-0.65%)
Mar 12, 2013 15.12 15.24 15.10 15.20 18,684 +0.38(+2.55%)
Mar 11, 2013 14.94 14.94 14.78 14.82 15,193 -0.41(-2.67%)
Mar 08, 2013 15.16 15.32 15.05 15.23 14,631 -0.63(-3.95%)
Mar 07, 2013 15.71 16.19 15.71 15.85 47,687 +1.63(+11.45%)
Mar 06, 2013 14.24 14.26 14.22 14.23 3,127 +0.02(+0.14%)
Mar 05, 2013 14.41 14.42 12.97 14.21 54,725 -0.13(-0.93%)
Mar 04, 2013 14.33 14.40 14.32 14.34 14,245 +0.98(+7.32%)
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.