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 (%)
Oct 31, 2011 9.199 9.199 8.950 9.000 32,939 -0.47(-4.93%)
Oct 28, 2011 9.616 9.616 9.338 9.467 20,413 +0.07(+0.74%)
Oct 27, 2011 9.457 9.576 9.318 9.397 14,882 -0.06(-0.63%)
Oct 26, 2011 9.507 9.507 9.298 9.457 2,332 +0.23(+2.48%)
Oct 25, 2011 9.407 9.417 9.169 9.229 24,598 -0.34(-3.53%)
Oct 24, 2011 9.437 9.586 9.397 9.566 10,097 +0.22(+2.34%)
Oct 21, 2011 9.437 9.437 9.248 9.348 30,633 -0.29(-2.99%)
Oct 20, 2011 9.622 9.666 9.527 9.636 4,880 +0.35(+3.74%)
Oct 19, 2011 9.546 9.546 9.288 9.288 24,141 -0.60(-6.03%)
Oct 18, 2011 9.775 9.904 9.527 9.884 20,642 +0.02(+0.20%)
Oct 17, 2011 10.02 10.02 9.825 9.864 31,999 -0.47(-4.52%)
Oct 14, 2011 10.28 10.33 10.18 10.33 25,252 +0.02(+0.19%)
Oct 13, 2011 10.53 10.53 10.14 10.31 25,865 -0.43(-3.98%)
Oct 12, 2011 10.75 10.79 10.64 10.74 17,753 +0.06(+0.56%)
Oct 11, 2011 10.83 10.83 10.61 10.68 78,701 -0.10(-0.92%)
Oct 10, 2011 10.65 10.80 10.65 10.78 10,039 +0.30(+2.84%)
Oct 07, 2011 10.72 10.72 10.42 10.48 11,419 -0.32(-2.94%)
Oct 06, 2011 10.68 10.83 10.68 10.80 6,093 -0.10(-0.91%)
Oct 05, 2011 10.91 10.95 10.78 10.90 5,497 -0.14(-1.26%)
Oct 04, 2011 10.77 11.04 10.66 11.04 20,707 +0.19(+1.74%)
Oct 03, 2011 10.91 11.06 10.79 10.85 38,404 -0.49(-4.29%)
Sep 30, 2011 11.40 11.50 11.32 11.33 22,374 +0.38(+3.45%)
Sep 29, 2011 11.23 11.28 10.96 10.96 23,866 -0.06(-0.54%)
Sep 28, 2011 11.17 11.19 10.80 11.02 43,482 +0.29(+2.69%)
Sep 27, 2011 10.93 11.00 10.73 10.73 16,088 -0.04(-0.39%)
Sep 26, 2011 10.70 10.86 10.51 10.77 17,155 +0.07(+0.65%)
Sep 23, 2011 10.73 10.83 10.55 10.70 11,382 +0.03(+0.28%)
Sep 22, 2011 10.75 10.78 10.50 10.67 16,194 +0.35(+3.35%)
Sep 21, 2011 10.75 10.75 10.30 10.33 9,668 -0.55(-5.09%)
Sep 20, 2011 11.03 11.03 10.88 10.88 13,880 -0.05(-0.45%)
Sep 19, 2011 10.89 11.08 10.89 10.93 14,038 -0.23(-2.04%)
Sep 16, 2011 11.22 11.22 11.03 11.16 23,963 +0.47(+4.45%)
Sep 15, 2011 10.75 10.83 10.59 10.68 25,962 -0.26(-2.35%)
Sep 14, 2011 10.86 11.07 10.78 10.94 81,657 -0.14(-1.25%)
Sep 13, 2011 10.97 11.08 10.97 11.08 7,000 +0.42(+3.90%)
Sep 12, 2011 10.50 10.72 10.46 10.66 18,529 +0.08(+0.75%)
Sep 09, 2011 10.72 10.72 10.47 10.58 16,332 +0.03(+0.28%)
Sep 08, 2011 10.63 10.64 10.41 10.55 16,038 -0.35(-3.18%)
Sep 07, 2011 10.91 11.01 10.82 10.90 10,840 +0.00(+0.00%)
Sep 06, 2011 10.78 10.90 10.74 10.90 20,396 +0.06(+0.55%)
Sep 02, 2011 10.86 10.87 10.78 10.84 8,507 -0.34(-3.01%)
Sep 01, 2011 11.26 11.27 11.14 11.18 21,309 -0.43(-3.67%)
Aug 31, 2011 11.47 11.65 11.39 11.60 65,395 +0.42(+3.71%)
Aug 30, 2011 11.08 11.23 11.00 11.19 65,406 +0.28(+2.54%)
Aug 29, 2011 10.72 10.92 10.68 10.91 29,427 +0.09(+0.82%)
Aug 26, 2011 10.76 10.84 10.56 10.82 72,675 +0.60(+5.91%)
Aug 25, 2011 10.40 10.43 10.19 10.22 18,901 -0.56(-5.23%)
Aug 24, 2011 10.58 10.79 10.57 10.78 31,048 +0.36(+3.42%)
Aug 23, 2011 10.34 10.48 10.34 10.42 17,274 +0.02(+0.19%)
Aug 22, 2011 10.33 10.56 10.33 10.40 26,135 +0.39(+3.85%)
Aug 19, 2011 9.979 10.24 9.979 10.02 44,970 +0.13(+1.30%)
Aug 18, 2011 10.04 10.04 9.850 9.890 12,060 -0.41(-3.94%)
Aug 17, 2011 10.39 10.41 10.29 10.30 12,056 +0.28(+2.76%)
Aug 16, 2011 9.860 10.05 9.860 10.02 9,926 -0.18(-1.74%)
Aug 15, 2011 10.09 10.20 10.08 10.20 8,879 +0.24(+2.38%)
Aug 12, 2011 9.910 9.979 9.801 9.959 23,971 -0.06(-0.59%)
Aug 11, 2011 9.890 10.26 9.890 10.02 28,384 +0.62(+6.63%)
Aug 10, 2011 9.564 9.633 9.386 9.395 36,399 -0.06(-0.63%)
Aug 09, 2011 9.475 9.484 9.217 9.455 17,828 +0.23(+2.47%)
Aug 08, 2011 9.465 9.593 9.188 9.227 20,678 -0.48(-4.99%)
Aug 05, 2011 9.841 9.860 9.583 9.712 21,509 +0.17(+1.76%)
Aug 04, 2011 9.791 9.801 9.544 9.544 29,008 -0.61(-6.04%)
Aug 03, 2011 10.19 10.19 10.01 10.16 30,131 -0.10(-0.96%)
Aug 02, 2011 10.39 10.43 10.26 10.26 29,641 +0.03(+0.29%)
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.