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 (%)
Dec 31, 2009 4.530 4.470 4.470 4.470 23,053 +0.00(+0.00%)
Dec 30, 2009 4.549 4.549 4.460 4.470 14,232 -0.16(-3.42%)
Dec 29, 2009 4.619 4.737 4.589 4.628 9,162 +0.12(+2.63%)
Dec 28, 2009 4.628 4.638 4.510 4.510 40,297 -0.12(-2.56%)
Dec 24, 2009 4.698 4.698 4.559 4.628 22,861 -0.12(-2.50%)
Dec 23, 2009 4.846 4.856 4.747 4.747 4,059 -0.25(-4.95%)
Dec 22, 2009 4.975 4.994 4.797 4.994 7,992 -0.05(-0.98%)
Dec 21, 2009 4.767 5.044 4.757 5.044 24,265 -0.15(-2.86%)
Dec 18, 2009 4.787 5.192 4.787 5.192 13,527 +0.49(+10.53%)
Dec 17, 2009 4.945 4.945 4.698 4.698 7,361 +0.03(+0.64%)
Dec 16, 2009 4.807 4.876 4.668 4.668 12,006 -0.09(-1.87%)
Dec 15, 2009 4.747 4.797 4.737 4.757 4,699 -0.11(-2.24%)
Dec 14, 2009 4.846 4.866 4.757 4.866 15,446 -0.23(-4.47%)
Dec 11, 2009 4.915 5.093 4.846 5.093 1,071 +0.11(+2.18%)
Dec 10, 2009 5.143 5.143 4.956 4.985 4,042 -0.25(-4.73%)
Dec 09, 2009 5.192 5.242 5.113 5.232 2,014 +0.04(+0.76%)
Dec 08, 2009 5.202 5.202 5.083 5.192 2,426 -0.01(-0.19%)
Dec 07, 2009 5.271 5.271 5.202 5.202 7,796 +0.05(+0.96%)
Dec 04, 2009 5.321 5.321 5.153 5.153 5,308 -0.07(-1.33%)
Dec 03, 2009 5.400 5.439 5.212 5.222 12,841 +0.08(+1.54%)
Dec 02, 2009 5.252 5.252 5.083 5.143 11,298 -0.19(-3.52%)
Dec 01, 2009 5.103 5.341 5.074 5.331 30,252 +0.34(+6.73%)
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%)
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.