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 (%)
Apr 28, 2017 8.990 8.990 8.455 8.455 4,727 -0.48(-5.33%)
Apr 27, 2017 8.464 8.931 8.464 8.931 236 -0.11(-1.21%)
Apr 26, 2017 9.407 9.407 9.040 9.040 3,247 +0.10(+1.11%)
Apr 25, 2017 8.941 8.941 8.941 8.941 2,106 +0.14(+1.58%)
Apr 21, 2017 8.801 8.801 8.801 108 -0.06(-0.67%)
Apr 20, 2017 8.861 8.861 8.861 8.861 279 -0.02(-0.22%)
Apr 19, 2017 8.692 8.881 8.692 8.881 252 +0.01(+0.11%)
Apr 18, 2017 8.305 8.871 8.305 8.871 1,897 +0.13(+1.48%)
Apr 17, 2017 8.424 8.801 8.424 8.742 1,471 +0.16(+1.85%)
Apr 13, 2017 8.702 8.702 8.583 8.583 881 -0.01(-0.12%)
Apr 12, 2017 8.344 8.593 8.344 8.593 265 +0.23(+2.73%)
Apr 11, 2017 8.553 8.553 8.215 8.365 2,139 -0.27(-3.18%)
Apr 10, 2017 8.841 8.851 8.639 8.639 1,205 -0.19(-2.17%)
Apr 07, 2017 9.487 9.487 8.583 8.831 1,776 -0.12(-1.33%)
Apr 06, 2017 8.663 8.950 8.553 8.950 1,864 -0.15(-1.59%)
Apr 05, 2017 9.268 9.268 9.095 9.095 1,920 -0.40(-4.23%)
Apr 04, 2017 9.427 9.527 9.388 9.497 5,340 +0.18(+1.92%)
Apr 03, 2017 9.219 9.368 8.990 9.318 18,552 +0.37(+4.11%)
Mar 29, 2017 8.950 8.950 8.950 36 +0.26(+2.97%)
Mar 28, 2017 9.040 9.040 8.643 8.692 5,224 -0.37(-4.03%)
Mar 27, 2017 8.384 9.057 8.384 9.057 1,289 +0.21(+2.33%)
Mar 24, 2017 8.623 8.851 8.623 8.851 735 -0.18(-1.98%)
Mar 23, 2017 9.030 9.030 9.030 9.030 190 +0.10(+1.11%)
Mar 22, 2017 8.742 8.930 8.374 8.930 1,493 +0.20(+2.27%)
Mar 21, 2017 8.146 8.912 8.146 8.732 23,572 -0.15(-1.67%)
Mar 20, 2017 8.563 8.920 8.484 8.881 10,281 +0.18(+2.05%)
Mar 15, 2017 8.702 8.702 8.702 0 +0.02(+0.23%)
Mar 14, 2017 8.158 8.682 8.158 8.682 434 -0.03(-0.35%)
Mar 10, 2017 8.713 8.713 8.713 31 -0.09(-1.01%)
Mar 09, 2017 8.692 8.811 8.692 8.801 1,794 +0.06(+0.68%)
Mar 07, 2017 8.742 8.742 8.742 0 -0.10(-1.12%)
Mar 06, 2017 8.643 8.901 8.449 8.841 12,721 +0.07(+0.76%)
Mar 03, 2017 8.891 8.891 8.444 8.775 2,371 -0.14(-1.60%)
Mar 02, 2017 8.444 8.917 8.444 8.917 268 -0.00(-0.04%)
Mar 01, 2017 8.891 8.941 8.384 8.921 3,821 -0.01(-0.11%)
Feb 28, 2017 8.931 8.931 8.931 8.931 201 +0.18(+2.04%)
Feb 27, 2017 8.801 8.960 8.752 8.752 3,254 -0.14(-1.56%)
Feb 24, 2017 8.821 8.891 8.821 8.891 2,524 +0.12(+1.36%)
Feb 23, 2017 8.563 8.772 7.889 8.772 3,633 +0.13(+1.49%)
Feb 22, 2017 8.643 8.643 8.643 8.643 110 -0.06(-0.68%)
Feb 21, 2017 8.752 8.752 8.702 8.702 1,816 -0.07(-0.82%)
Feb 17, 2017 8.774 8.774 8.774 0 +0.16(+1.87%)
Feb 15, 2017 8.613 8.613 8.613 35 -0.05(-0.57%)
Feb 14, 2017 8.662 8.662 8.553 8.662 2,611 +0.12(+1.40%)
Feb 13, 2017 8.523 8.553 8.523 8.543 4,039 +0.09(+1.06%)
Feb 10, 2017 8.444 8.454 8.444 8.454 1,231 -0.17(-1.96%)
Feb 09, 2017 8.096 8.623 8.096 8.623 18,518 +0.63(+7.83%)
Feb 03, 2017 7.997 7.997 7.997 0 -0.03(-0.37%)
Feb 02, 2017 8.444 8.444 8.027 8.027 574 +0.10(+1.25%)
Feb 01, 2017 8.146 8.146 7.852 7.927 5,381 -0.12(-1.48%)
Jan 31, 2017 8.444 8.444 7.599 8.046 1,314 +0.28(+3.58%)
Jan 30, 2017 7.768 7.768 7.768 7.768 503 -0.25(-3.10%)
Jan 27, 2017 7.997 8.046 7.947 8.017 7,405 +0.05(+0.60%)
Jan 26, 2017 7.848 7.969 7.848 7.969 6,359 -0.03(-0.35%)
Jan 25, 2017 7.848 8.017 7.669 7.997 7,115 +0.14(+1.77%)
Jan 24, 2017 7.889 7.889 7.858 7.858 318 +0.41(+5.47%)
Jan 23, 2017 7.242 7.925 7.182 7.450 2,160 -0.43(-5.40%)
Jan 20, 2017 7.599 7.888 7.599 7.876 4,257 +0.38(+5.01%)
Jan 19, 2017 7.440 7.500 7.440 7.500 531 +0.15(+2.03%)
Jan 18, 2017 7.798 7.798 7.321 7.351 3,381 -0.18(-2.35%)
Jan 17, 2017 7.550 7.665 7.528 7.528 3,351 -0.05(-0.68%)
Jan 13, 2017 7.579 7.579 7.579 0 -0.04(-0.53%)
Jan 12, 2017 7.351 7.619 7.351 7.619 1,309 -0.17(-2.15%)
Jan 10, 2017 7.786 7.786 7.786 34 +0.13(+1.66%)
Jan 09, 2017 7.798 7.798 7.103 7.659 9,795 -0.16(-2.03%)
Jan 06, 2017 7.699 7.878 7.644 7.818 6,212 +0.32(+4.24%)
Jan 05, 2017 7.450 7.500 7.450 7.500 7,626 +0.10(+1.34%)
Jan 03, 2017 7.401 7.401 7.401 1 +0.00(+0.00%)
Dec 30, 2016 7.401 7.401 7.401 0 +0.04(+0.54%)
Dec 29, 2016 7.321 7.361 7.321 7.361 264 +0.05(+0.68%)
Dec 28, 2016 7.311 7.311 7.311 7.311 231 -0.04(-0.58%)
Dec 27, 2016 7.351 7.361 7.351 7.354 4,102 +0.04(+0.58%)
Dec 23, 2016 7.311 7.311 7.311 0 +0.01(+0.14%)
Dec 21, 2016 7.301 7.301 7.301 16 +0.12(+1.66%)
Dec 20, 2016 7.351 7.490 7.162 7.182 13,362 +0.07(+0.95%)
Dec 19, 2016 7.123 7.322 7.103 7.114 2,090 -0.25(-3.35%)
Dec 16, 2016 7.361 7.361 7.361 7.361 361 +0.24(+3.35%)
Dec 15, 2016 7.113 7.123 7.113 7.123 797 -0.18(-2.45%)
Dec 14, 2016 7.341 7.558 7.301 7.301 1,775 -0.02(-0.27%)
Dec 13, 2016 7.301 7.430 7.289 7.321 18,392 +0.07(+0.96%)
Dec 12, 2016 7.172 7.252 6.984 7.252 1,700 +0.01(+0.14%)
Dec 08, 2016 7.242 7.242 7.242 1 +0.15(+2.10%)
Dec 07, 2016 6.815 7.093 6.705 7.093 4,497 -0.25(-3.38%)
Dec 05, 2016 7.341 7.341 7.341 88 +0.50(+7.26%)
Dec 02, 2016 6.974 6.974 6.844 6.844 3,080 -0.23(-3.23%)
Dec 01, 2016 7.073 7.103 7.073 7.073 3,816 -0.03(-0.43%)
Nov 30, 2016 7.073 7.252 7.073 7.104 4,971 +0.03(+0.44%)
Nov 29, 2016 7.168 7.168 7.073 7.073 1,307 -0.01(-0.14%)
Nov 28, 2016 7.073 7.114 7.073 7.083 5,414 +0.05(+0.71%)
Nov 25, 2016 7.033 7.033 7.033 7.033 100 -0.22(-3.01%)
Nov 23, 2016 7.252 7.252 7.252 0 +0.00(+0.00%)
Nov 22, 2016 7.220 7.251 7.220 7.251 961 -0.57(-7.25%)
Nov 21, 2016 7.818 7.818 7.818 7.818 121 +0.69(+9.74%)
Nov 18, 2016 6.984 7.124 6.964 7.124 1,095 -0.01(-0.14%)
Nov 17, 2016 7.207 7.425 7.053 7.134 3,380 +0.04(+0.52%)
Nov 16, 2016 7.093 7.360 7.053 7.098 5,381 -0.10(-1.45%)
Nov 14, 2016 7.202 7.202 7.202 81 -0.13(-1.76%)
Nov 11, 2016 7.421 7.460 7.222 7.331 5,796 -0.14(-1.86%)
Nov 10, 2016 7.838 7.838 7.421 7.470 1,040 -0.31(-3.96%)
Nov 09, 2016 7.421 7.778 7.386 7.778 4,371 +0.29(+3.85%)
Nov 08, 2016 7.649 7.669 7.421 7.490 7,063 -0.27(-3.46%)
Nov 07, 2016 8.126 8.126 7.689 7.758 15,356 -0.64(-7.67%)
Nov 04, 2016 8.791 8.791 8.403 8.403 5,380 -0.27(-3.10%)
Nov 03, 2016 8.742 8.742 8.672 8.672 232 +0.07(+0.81%)
Nov 02, 2016 8.543 8.692 8.493 8.603 2,639 -0.17(-1.93%)
Oct 31, 2016 8.772 8.772 8.772 2 +0.06(+0.68%)
Oct 28, 2016 8.712 8.712 8.712 8.712 1,023 -0.08(-0.90%)
Oct 27, 2016 8.791 8.791 8.791 8.791 1,051 +0.00(+0.00%)
Oct 26, 2016 8.454 8.791 8.454 8.791 431 +0.00(+0.00%)
Oct 25, 2016 8.493 8.791 8.446 8.791 447 -0.07(-0.78%)
Oct 24, 2016 8.931 8.931 8.851 8.861 3,125 -0.10(-1.13%)
Oct 21, 2016 8.975 8.975 8.931 8.962 407 -0.04(-0.42%)
Oct 20, 2016 8.931 9.000 8.931 9.000 549 +0.03(+0.29%)
Oct 19, 2016 9.010 9.010 8.974 8.974 631 +0.04(+0.49%)
Oct 18, 2016 8.831 8.930 8.831 8.930 1,389 +0.58(+6.89%)
Oct 17, 2016 8.406 8.406 8.354 8.354 1,046 -0.48(-5.40%)
Oct 14, 2016 8.791 8.841 8.444 8.831 1,407 +0.02(+0.23%)
Oct 13, 2016 8.367 8.811 8.367 8.811 2,077 +0.02(+0.23%)
Oct 12, 2016 8.791 8.791 8.791 8.791 312 -0.08(-0.90%)
Oct 11, 2016 9.139 9.139 8.821 8.871 815 -0.21(-2.35%)
Oct 10, 2016 8.941 9.090 8.941 9.085 579 -0.05(-0.60%)
Oct 07, 2016 9.139 9.139 9.139 9.139 141 +0.08(+0.90%)
Oct 05, 2016 9.139 9.057 9.057 9.057 2,013 -0.11(-1.23%)
Oct 04, 2016 9.194 9.194 9.139 9.170 1,659 -0.04(-0.47%)
Oct 03, 2016 9.213 9.213 9.213 9.213 296 -0.12(-1.33%)
Sep 30, 2016 9.338 9.338 9.338 9.338 427 +0.10(+1.08%)
Sep 29, 2016 9.239 9.239 9.239 9.239 24 +0.00(+0.00%)
Sep 28, 2016 9.209 9.239 9.209 9.239 1,511 +0.06(+0.65%)
Sep 27, 2016 9.288 9.288 9.040 9.179 1,886 -0.06(-0.66%)
Sep 26, 2016 9.338 9.338 9.239 9.240 1,465 +0.22(+2.43%)
Sep 23, 2016 9.020 9.020 9.020 9.020 1,015 +0.03(+0.33%)
Sep 22, 2016 8.990 8.990 8.990 8.990 161 +0.10(+1.12%)
Sep 21, 2016 8.891 8.891 8.891 8.891 145 -0.22(-2.40%)
Sep 20, 2016 9.109 9.537 9.109 9.110 719 -0.17(-1.79%)
Sep 19, 2016 9.070 9.276 9.070 9.276 2,325 +0.06(+0.65%)
Sep 16, 2016 9.257 9.257 9.005 9.216 671 +0.12(+1.28%)
Sep 15, 2016 9.139 9.417 9.080 9.099 1,248 -0.05(-0.54%)
Sep 14, 2016 9.239 9.676 9.065 9.149 2,165 -0.39(-4.06%)
Sep 13, 2016 9.537 9.537 9.537 9.537 111 +0.31(+3.34%)
Sep 12, 2016 9.213 9.383 9.213 9.229 750 +0.01(+0.11%)
Sep 09, 2016 9.239 9.330 9.219 9.219 4,848 -0.09(-0.96%)
Sep 08, 2016 9.308 9.308 9.308 9.308 300 +0.05(+0.52%)
Sep 07, 2016 9.271 9.271 9.260 9.260 730 -0.05(-0.52%)
Sep 06, 2016 9.060 9.636 9.060 9.308 2,090 +0.24(+2.68%)
Sep 02, 2016 9.070 9.065 9.065 9.065 201 -0.11(-1.24%)
Aug 31, 2016 9.099 9.179 9.179 9.179 24 +0.12(+1.32%)
Aug 30, 2016 9.437 9.437 8.941 9.060 7,496 -0.15(-1.62%)
Aug 29, 2016 9.616 9.616 9.149 9.209 5,359 -0.43(-4.43%)
Aug 26, 2016 9.636 9.636 9.636 9.636 429 +0.14(+1.45%)
Aug 25, 2016 9.656 9.656 9.498 9.498 705 -0.14(-1.43%)
Aug 24, 2016 9.298 9.636 9.298 9.636 235 +0.06(+0.62%)
Aug 23, 2016 9.497 9.576 9.482 9.576 2,866 +0.20(+2.12%)
Aug 22, 2016 9.268 9.457 9.207 9.378 5,481 +0.20(+2.16%)
Aug 19, 2016 9.437 9.437 9.149 9.179 6,677 -0.29(-3.04%)
Aug 18, 2016 9.646 9.646 9.417 9.467 3,749 -0.43(-4.31%)
Aug 17, 2016 9.894 9.934 9.825 9.893 1,000 -0.27(-2.65%)
Aug 15, 2016 10.16 10.16 10.16 10.16 1 -0.18(-1.73%)
Aug 12, 2016 10.23 10.34 10.23 10.34 719 +0.69(+7.10%)
Aug 11, 2016 10.38 10.38 9.656 9.656 1,071 -0.68(-6.54%)
Aug 10, 2016 10.63 10.63 10.22 10.33 2,686 -0.20(-1.89%)
Aug 09, 2016 10.54 10.54 10.53 10.53 2,800 +0.49(+4.85%)
Aug 08, 2016 10.13 10.16 10.04 10.04 3,455 +0.11(+1.10%)
Aug 05, 2016 9.974 9.984 9.854 9.934 3,626 -0.40(-3.85%)
Aug 04, 2016 10.27 10.33 10.27 10.33 609 -0.21(-1.98%)
Aug 03, 2016 10.68 10.68 10.54 10.54 1,175 +0.13(+1.24%)
Aug 02, 2016 10.27 10.48 10.27 10.41 895 +0.13(+1.26%)
Aug 01, 2016 10.93 10.93 10.28 10.28 775 -0.11(-1.05%)
Jul 29, 2016 10.21 10.39 10.21 10.39 494 +0.20(+1.93%)
Jul 28, 2016 10.43 10.43 10.18 10.19 1,016 -0.24(-2.27%)
Jul 27, 2016 10.54 10.54 10.41 10.43 388 +0.13(+1.25%)
Jul 26, 2016 10.34 10.34 10.10 10.30 938 +0.24(+2.37%)
Jul 25, 2016 10.06 10.06 10.06 10.06 704 -0.24(-2.32%)
Jul 21, 2016 10.54 10.30 10.30 10.30 20 +0.00(+0.00%)
Jul 20, 2016 9.924 10.53 9.695 10.30 5,081 +0.17(+1.67%)
Jul 18, 2016 10.23 10.13 10.13 10.13 1 -0.10(-0.97%)
Jul 15, 2016 10.13 10.26 10.13 10.23 1,207 -0.18(-1.72%)
Jul 14, 2016 10.12 10.46 9.994 10.41 15,317 +0.29(+2.89%)
Jul 11, 2016 10.12 10.12 10.12 10.12 80 -0.37(-3.55%)
Jul 08, 2016 10.49 10.49 10.49 10.49 236 +0.00(+0.01%)
Jul 07, 2016 9.537 10.49 9.537 10.49 3,119 +0.39(+3.83%)
Jul 01, 2016 10.12 10.10 10.10 10.10 142 -0.02(-0.20%)
Jun 29, 2016 10.45 10.12 10.12 10.12 9 +0.36(+3.66%)
Jun 28, 2016 9.765 9.765 9.765 9.765 427 +0.07(+0.72%)
Jun 27, 2016 9.695 9.695 9.695 9.695 374 -0.08(-0.81%)
Jun 24, 2016 9.179 9.775 9.179 9.775 964 +0.20(+2.07%)
Jun 23, 2016 9.576 9.576 9.576 9.576 240 -0.19(-1.92%)
Jun 22, 2016 9.944 9.944 9.764 9.764 410 +0.01(+0.09%)
Jun 21, 2016 9.713 9.755 9.686 9.755 2,194 -0.01(-0.10%)
Jun 20, 2016 9.775 9.820 9.765 9.765 941 +0.16(+1.65%)
Jun 17, 2016 9.457 9.606 9.457 9.606 1,124 -0.08(-0.82%)
Jun 16, 2016 9.689 9.689 9.358 9.686 9,908 -0.21(-2.08%)
Jun 15, 2016 9.894 9.894 9.891 9.891 1,618 +0.18(+1.81%)
Jun 14, 2016 9.715 10.69 9.666 9.715 1,680 -0.06(-0.61%)
Jun 13, 2016 9.984 9.984 9.775 9.775 4,399 -0.26(-2.57%)
Jun 10, 2016 10.29 10.29 9.998 10.03 2,334 -0.40(-3.82%)
Jun 09, 2016 10.45 10.47 10.42 10.43 3,139 -0.39(-3.57%)
Jun 08, 2016 10.83 10.83 10.66 10.82 350 +0.24(+2.25%)
Jun 07, 2016 10.58 10.58 10.58 10.58 263 -0.03(-0.28%)
Jun 06, 2016 10.61 10.69 10.61 10.61 2,037 +0.09(+0.85%)
Jun 03, 2016 10.57 10.57 10.52 10.52 3,293 -0.12(-1.12%)
Jun 02, 2016 10.87 10.87 10.64 10.64 1,452 -0.29(-2.63%)
Jun 01, 2016 10.82 10.93 10.82 10.93 2,188 +0.33(+3.09%)
May 31, 2016 10.60 10.72 10.59 10.60 1,409 +0.00(+0.00%)
May 26, 2016 10.76 10.60 10.60 10.60 1,811 -0.10(-0.93%)
May 25, 2016 10.80 10.81 10.67 10.70 3,638 +0.02(+0.19%)
May 24, 2016 10.82 10.84 10.64 10.68 22,444 +0.00(+0.00%)
May 23, 2016 10.75 10.80 10.68 10.68 24,361 +0.11(+1.03%)
May 20, 2016 10.60 10.66 10.57 10.57 16,317 +0.00(+0.00%)
May 19, 2016 10.61 10.65 10.57 10.57 24,088 -0.03(-0.24%)
May 18, 2016 10.66 10.66 10.59 10.60 16,442 -0.15(-1.42%)
May 17, 2016 10.75 10.75 10.75 10.75 314 -0.18(-1.64%)
May 16, 2016 11.03 11.06 10.83 10.93 42,092 +0.63(+6.07%)
May 13, 2016 10.30 10.31 10.30 10.30 905 -0.03(-0.29%)
May 12, 2016 10.44 10.44 10.33 10.33 253 -0.15(-1.42%)
May 11, 2016 10.42 10.48 10.42 10.48 8,864 +0.20(+1.93%)
May 10, 2016 10.23 10.31 10.23 10.28 3,372 +0.12(+1.17%)
May 09, 2016 10.18 10.28 10.16 10.16 8,114 +0.09(+0.89%)
May 06, 2016 10.05 10.07 10.05 10.07 321 +0.08(+0.85%)
May 04, 2016 9.994 9.989 9.989 9.989 62 +0.14(+1.41%)
May 03, 2016 9.864 10.01 9.745 9.850 2,973 -0.00(-0.03%)
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.