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 30, 2013 19.60 20.01 19.36 19.80 0 +0.66(+3.43%)
Apr 29, 2013 19.16 19.20 18.99 19.14 15,781 +0.06(+0.31%)
Apr 26, 2013 19.07 19.40 19.02 19.08 10,122 -0.32(-1.64%)
Apr 25, 2013 19.67 19.67 18.99 19.40 0 -0.47(-2.37%)
Apr 24, 2013 19.88 20.10 19.79 19.87 0 +0.11(+0.57%)
Apr 23, 2013 19.59 19.87 19.39 19.76 12,693 +0.17(+0.86%)
Apr 22, 2013 19.32 19.59 19.27 19.59 22,881 +0.59(+3.08%)
Apr 19, 2013 18.98 19.03 18.82 19.00 22,035 -0.47(-2.40%)
Apr 18, 2013 19.50 19.50 19.35 19.47 15,502 +0.23(+1.19%)
Apr 17, 2013 19.26 19.37 19.17 19.24 23,757 +0.51(+2.70%)
Apr 16, 2013 18.46 18.74 18.46 18.74 11,118 +0.13(+0.69%)
Apr 15, 2013 18.60 18.66 18.44 18.61 21,502 +0.28(+1.52%)
Apr 12, 2013 18.28 18.42 18.11 18.33 39,225 -0.26(-1.39%)
Apr 11, 2013 18.62 18.78 18.46 18.59 31,560 -0.91(-4.69%)
Apr 10, 2013 19.19 19.52 19.19 19.50 40,951 +0.68(+3.59%)
Apr 09, 2013 18.87 19.09 18.74 18.82 77,776 +0.97(+5.45%)
Apr 08, 2013 17.41 18.01 17.41 17.85 68,437 +0.69(+3.99%)
Apr 05, 2013 17.23 17.29 17.09 17.17 52,932 +0.38(+2.25%)
Apr 04, 2013 16.83 16.84 16.68 16.79 32,351 -0.03(-0.18%)
Apr 03, 2013 16.88 16.88 16.77 16.82 15,471 +0.17(+1.00%)
Apr 02, 2013 16.64 16.75 16.49 16.65 23,651 +0.14(+0.86%)
Apr 01, 2013 16.85 16.95 16.29 16.51 40,512 -0.25(-1.48%)
Mar 28, 2013 16.78 16.78 16.68 16.76 10,192 -0.06(-0.38%)
Mar 27, 2013 17.01 17.01 16.74 16.82 17,042 -0.20(-1.20%)
Mar 26, 2013 16.35 17.19 16.28 17.03 59,484 +0.89(+5.54%)
Mar 25, 2013 15.57 16.14 15.57 16.13 100,942 +0.67(+4.30%)
Mar 22, 2013 15.54 15.57 15.43 15.47 10,756 +0.03(+0.19%)
Mar 21, 2013 15.46 15.46 15.35 15.44 8,089 +0.32(+2.10%)
Mar 20, 2013 15.35 15.35 15.10 15.12 8,803 -0.17(-1.10%)
Mar 19, 2013 15.29 15.29 15.16 15.29 6,700 +0.04(+0.26%)
Mar 18, 2013 15.30 15.30 15.14 15.25 3,027 -0.06(-0.39%)
Mar 15, 2013 15.32 15.37 15.25 15.31 6,425 +0.14(+0.90%)
Mar 14, 2013 15.12 15.24 15.12 15.17 1,798 +0.07(+0.47%)
Mar 13, 2013 15.05 15.10 15.05 15.10 8,766 -0.10(-0.65%)
Mar 12, 2013 15.12 15.24 15.10 15.20 18,684 +0.38(+2.55%)
Mar 11, 2013 14.94 14.94 14.78 14.82 15,193 -0.41(-2.67%)
Mar 08, 2013 15.16 15.32 15.05 15.23 14,631 -0.63(-3.95%)
Mar 07, 2013 15.71 16.19 15.71 15.85 47,687 +1.63(+11.45%)
Mar 06, 2013 14.24 14.26 14.22 14.23 3,127 +0.02(+0.14%)
Mar 05, 2013 14.41 14.42 12.97 14.21 54,725 -0.13(-0.93%)
Mar 04, 2013 14.33 14.40 14.32 14.34 14,245 +0.98(+7.32%)
Mar 01, 2013 13.37 13.42 13.34 13.36 4,779 +0.21(+1.59%)
Feb 28, 2013 13.09 13.21 13.09 13.15 4,609 +0.09(+0.68%)
Feb 27, 2013 13.31 13.36 13.05 13.06 52,532 -0.32(-2.38%)
Feb 26, 2013 13.52 13.58 13.31 13.38 37,327 -0.23(-1.68%)
Feb 25, 2013 13.48 13.61 13.46 13.61 1,948 -0.05(-0.36%)
Feb 22, 2013 13.59 13.66 13.52 13.66 5,619 +0.29(+2.15%)
Feb 21, 2013 13.30 13.37 13.30 13.37 3,135 +0.11(+0.82%)
Feb 20, 2013 13.45 13.45 13.26 13.26 5,435 -0.37(-2.70%)
Feb 19, 2013 13.53 13.67 13.52 13.63 3,603 +0.50(+3.78%)
Feb 15, 2013 13.16 13.16 13.08 13.13 3,825 -0.15(-1.12%)
Feb 14, 2013 13.13 13.28 13.13 13.28 3,173 +0.19(+1.44%)
Feb 13, 2013 12.98 13.12 12.94 13.09 10,553 +0.05(+0.38%)
Feb 12, 2013 12.96 13.14 12.96 13.04 4,172 -0.26(-1.94%)
Feb 11, 2013 13.41 13.43 13.30 13.30 9,023 +0.10(+0.75%)
Feb 08, 2013 13.35 13.42 13.20 13.20 14,919 -0.44(-3.20%)
Feb 07, 2013 13.71 13.71 13.64 13.64 3,130 -0.25(-1.79%)
Feb 06, 2013 13.86 13.96 13.86 13.89 13,559 -0.91(-6.17%)
Feb 04, 2013 14.69 14.83 14.69 14.80 30,800 +0.63(+4.41%)
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.