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 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%)
May 01, 2009 3.748 3.748 3.442 3.471 37,555 +0.00(+0.00%)
Apr 30, 2009 3.412 3.511 3.363 3.471 29,906 +0.19(+5.72%)
Apr 29, 2009 3.185 3.343 3.185 3.283 14,348 +0.01(+0.42%)
Apr 28, 2009 3.313 3.313 3.244 3.270 3,963 -0.05(-1.61%)
Apr 27, 2009 3.214 3.353 3.214 3.323 20,591 +0.08(+2.44%)
Apr 24, 2009 3.194 3.363 3.155 3.244 35,352 +0.10(+3.14%)
Apr 23, 2009 3.194 3.194 3.115 3.145 14,064 +0.01(+0.32%)
Apr 22, 2009 3.194 3.194 3.115 3.135 10,790 -0.04(-1.25%)
Apr 21, 2009 3.056 3.377 3.016 3.175 43,785 +0.01(+0.31%)
Apr 20, 2009 3.204 3.204 2.997 3.165 70,586 -0.03(-0.93%)
Apr 17, 2009 3.155 3.204 3.007 3.194 48,158 +0.18(+6.09%)
Apr 16, 2009 2.908 3.036 2.868 3.011 68,466 +0.27(+9.91%)
Apr 15, 2009 2.680 2.769 2.670 2.740 7,785 +0.15(+5.73%)
Apr 14, 2009 2.918 2.918 2.591 2.591 71,584 -0.38(-12.67%)
Apr 13, 2009 2.779 2.967 2.779 2.967 82,867 +0.43(+16.74%)
Apr 09, 2009 2.581 2.621 2.472 2.542 33,689 +0.04(+1.58%)
Apr 08, 2009 2.492 2.552 2.492 2.502 16,430 -0.03(-1.17%)
Apr 07, 2009 2.591 2.601 2.502 2.532 21,547 -0.21(-7.53%)
Apr 06, 2009 2.937 2.937 2.710 2.738 24,303 -0.11(-3.88%)
Apr 03, 2009 2.789 2.848 2.759 2.848 70,536 +0.06(+2.13%)
Apr 02, 2009 2.720 2.819 2.720 2.789 24,368 +0.16(+6.01%)
Apr 01, 2009 2.631 2.660 2.591 2.631 8,190 +0.05(+1.92%)
Mar 31, 2009 2.571 2.621 2.571 2.581 26,101 -0.01(-0.39%)
Mar 30, 2009 2.601 2.631 2.542 2.591 27,568 +0.24(+10.09%)
Mar 26, 2009 2.324 2.374 2.304 2.354 10,111 +0.06(+2.59%)
Mar 25, 2009 2.265 2.324 2.265 2.294 7,417 +0.05(+2.20%)
Mar 24, 2009 2.275 2.275 2.205 2.245 7,406 +0.03(+1.34%)
Mar 23, 2009 2.087 2.265 2.087 2.215 7,077 +0.07(+3.23%)
Mar 20, 2009 2.146 2.166 2.126 2.146 5,966 -0.05(-2.25%)
Mar 19, 2009 2.235 2.245 2.166 2.195 6,600 -0.07(-3.06%)
Mar 18, 2009 2.265 2.304 2.196 2.265 7,102 -0.10(-4.18%)
Mar 17, 2009 2.294 2.383 2.235 2.364 37,252 +0.05(+2.14%)
Mar 16, 2009 2.304 2.364 2.275 2.314 11,608 +0.10(+4.46%)
Mar 13, 2009 2.156 2.215 2.136 2.215 15,571 +0.17(+8.21%)
Mar 12, 2009 1.958 2.077 1.859 2.047 13,751 +0.02(+0.98%)
Mar 11, 2009 2.037 2.057 2.008 2.027 13,494 +0.08(+4.06%)
Mar 10, 2009 1.830 1.968 1.780 1.948 28,335 +0.06(+3.14%)
Mar 09, 2009 1.909 1.909 1.820 1.889 4,499 -0.07(-3.54%)
Mar 06, 2009 2.067 2.067 1.929 1.958 8,036 -0.14(-6.60%)
Mar 05, 2009 2.057 2.097 2.057 2.097 17,492 +0.11(+5.47%)
Mar 04, 2009 2.018 2.116 1.869 1.988 39,585 +0.07(+3.61%)
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.