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 (%)
Nov 30, 2009 4.866 4.994 4.816 4.994 21,233 +0.11(+2.23%)
Nov 27, 2009 4.747 4.886 4.678 4.886 3,640 +0.01(+0.20%)
Nov 25, 2009 4.876 4.896 4.873 4.876 2,785 -0.01(-0.20%)
Nov 24, 2009 5.064 5.064 4.747 4.886 6,115 -0.14(-2.76%)
Nov 23, 2009 5.093 5.123 5.014 5.024 17,350 +0.06(+1.20%)
Nov 20, 2009 4.886 5.083 4.886 4.965 22,332 +0.23(+4.80%)
Nov 19, 2009 4.737 4.797 4.708 4.737 6,437 +0.06(+1.27%)
Nov 18, 2009 4.945 4.945 4.678 4.678 40,353 -0.43(-8.33%)
Nov 17, 2009 5.341 5.341 4.945 5.103 52,718 -0.21(-3.91%)
Nov 16, 2009 5.370 5.479 5.291 5.311 29,828 -0.23(-4.11%)
Nov 13, 2009 5.479 5.558 5.499 5.538 5,467 +0.06(+1.08%)
Nov 12, 2009 5.449 5.558 5.291 5.479 15,023 -0.30(-5.14%)
Nov 11, 2009 5.647 5.776 5.647 5.776 4,980 +0.01(+0.17%)
Nov 10, 2009 5.766 5.766 5.766 5.766 101 +0.12(+2.10%)
Nov 09, 2009 5.637 5.736 5.588 5.647 1,996 +0.04(+0.71%)
Nov 06, 2009 5.509 5.627 5.479 5.608 4,186 +0.03(+0.53%)
Nov 05, 2009 5.617 5.617 5.578 5.578 808 +0.06(+1.08%)
Nov 04, 2009 5.449 5.548 5.449 5.519 1,314 +0.02(+0.36%)
Nov 03, 2009 5.558 5.558 5.499 5.499 707 -0.02(-0.36%)
Nov 02, 2009 5.489 5.519 5.489 5.519 3,387 +0.02(+0.36%)
Oct 30, 2009 5.489 5.667 5.489 5.499 3,892 -0.19(-3.30%)
Oct 29, 2009 5.469 5.697 5.430 5.687 24,436 +0.34(+6.28%)
Oct 28, 2009 5.331 5.379 5.311 5.350 2,904 +0.02(+0.37%)
Oct 27, 2009 5.291 5.489 5.291 5.331 31,372 -0.17(-3.06%)
Oct 26, 2009 5.538 5.598 5.499 5.499 7,865 -0.04(-0.71%)
Oct 23, 2009 5.627 5.627 5.479 5.538 10,702 -0.21(-3.61%)
Oct 22, 2009 5.786 5.796 5.746 5.746 2,569 -0.04(-0.69%)
Oct 21, 2009 5.756 5.885 5.756 5.786 5,917 -0.23(-3.78%)
Oct 20, 2009 6.063 6.171 6.013 6.013 19,033 -0.15(-2.41%)
Oct 19, 2009 5.825 6.191 5.786 6.161 30,185 +0.18(+2.98%)
Oct 16, 2009 6.112 6.112 5.875 5.983 3,620 -0.12(-1.94%)
Oct 15, 2009 6.033 6.122 5.944 6.102 38,130 +0.07(+1.15%)
Oct 14, 2009 5.892 6.033 5.796 6.033 5,715 +0.12(+2.01%)
Oct 13, 2009 5.922 6.181 5.865 5.914 33,210 +0.01(+0.17%)
Oct 12, 2009 5.944 5.964 5.796 5.904 12,885 -0.04(-0.67%)
Oct 09, 2009 5.855 5.944 5.786 5.944 8,995 +0.20(+3.44%)
Oct 08, 2009 5.657 5.746 5.637 5.746 9,714 -0.07(-1.19%)
Oct 07, 2009 5.687 5.815 5.687 5.815 10,516 +0.14(+2.44%)
Oct 06, 2009 5.558 5.686 5.558 5.677 15,571 +0.24(+4.36%)
Oct 05, 2009 5.439 5.439 5.370 5.439 6,786 +0.15(+2.80%)
Oct 02, 2009 5.459 5.459 5.222 5.291 26,693 -0.43(-7.44%)
Oct 01, 2009 5.637 5.716 5.439 5.716 10,430 +0.03(+0.52%)
Sep 30, 2009 5.726 5.872 5.647 5.687 13,903 -0.09(-1.54%)
Sep 29, 2009 6.043 6.043 5.776 5.776 24,139 -0.38(-6.11%)
Sep 28, 2009 5.924 6.152 5.558 6.152 10,438 +0.10(+1.65%)
Sep 25, 2009 6.082 6.082 5.974 6.051 3,336 -0.03(-0.51%)
Sep 24, 2009 6.082 6.191 5.954 6.082 16,472 +0.00(+0.00%)
Sep 23, 2009 6.211 6.214 5.934 6.082 9,432 -0.10(-1.60%)
Sep 22, 2009 6.181 6.181 6.152 6.181 9,704 -0.03(-0.48%)
Sep 21, 2009 5.885 6.211 5.885 6.211 16,458 +0.44(+7.53%)
Sep 18, 2009 6.181 6.181 5.776 5.776 19,130 -0.41(-6.56%)
Sep 17, 2009 6.132 6.181 5.825 6.181 48,059 +0.07(+1.13%)
Sep 16, 2009 6.072 6.112 5.983 6.112 29,255 +0.39(+6.74%)
Sep 15, 2009 5.736 5.736 5.647 5.726 6,134 +0.01(+0.21%)
Sep 14, 2009 5.608 5.776 5.608 5.714 6,905 +0.01(+0.14%)
Sep 11, 2009 5.736 5.825 5.638 5.707 7,576 +0.02(+0.35%)
Sep 10, 2009 5.746 5.766 5.627 5.687 8,493 -0.06(-1.03%)
Sep 09, 2009 5.726 5.776 5.726 5.746 2,143 -0.10(-1.69%)
Sep 08, 2009 5.845 5.914 5.835 5.845 4,224 -0.07(-1.17%)
Sep 04, 2009 6.033 6.033 5.807 5.914 5,037 +0.09(+1.53%)
Sep 03, 2009 5.944 5.944 5.767 5.825 2,135 -0.15(-2.48%)
Sep 02, 2009 5.835 6.003 5.835 5.974 11,431 +0.21(+3.60%)
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.