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 (%)
Aug 31, 2005 7.942 8.001 7.724 7.813 621,392 -0.15(-1.86%)
Aug 30, 2005 8.159 8.221 7.942 7.961 471,009 -0.28(-3.36%)
Aug 29, 2005 8.406 8.406 8.139 8.238 432,040 -0.17(-2.00%)
Aug 26, 2005 8.505 8.535 8.406 8.406 373,229 -0.20(-2.30%)
Aug 25, 2005 8.673 8.792 8.555 8.604 432,956 -0.09(-1.02%)
Aug 24, 2005 8.842 8.891 8.634 8.693 488,811 -0.11(-1.24%)
Aug 23, 2005 8.802 9.564 8.753 8.802 1,042,881 +0.10(+1.14%)
Aug 22, 2005 8.941 9.059 8.604 8.703 1,002,077 -0.28(-3.08%)
Aug 19, 2005 9.049 9.227 8.950 8.980 518,310 -0.08(-0.87%)
Aug 18, 2005 9.109 9.227 9.000 9.059 524,080 -0.09(-0.97%)
Aug 17, 2005 9.534 9.534 9.099 9.148 640,377 -0.15(-1.60%)
Aug 16, 2005 9.148 9.662 9.049 9.297 1,131,450 +0.10(+1.08%)
Aug 15, 2005 9.395 9.564 9.158 9.198 817,082 -0.31(-3.23%)
Aug 12, 2005 9.841 10.20 9.455 9.504 3,997,256 +0.28(+3.00%)
Aug 11, 2005 9.128 9.395 8.911 9.227 859,207 -0.02(-0.21%)
Aug 10, 2005 9.643 9.643 9.049 9.247 1,104,101 -0.32(-3.31%)
Aug 09, 2005 9.583 9.781 9.336 9.564 899,865 -0.01(-0.10%)
Aug 08, 2005 10.17 10.17 9.524 9.573 1,309,382 -0.51(-5.10%)
Aug 05, 2005 10.32 10.32 9.910 10.09 1,324,905 +0.06(+0.59%)
Aug 04, 2005 10.39 10.53 9.999 10.03 2,004,277 -0.03(-0.30%)
Aug 03, 2005 10.14 10.23 9.910 10.06 1,174,930 +0.12(+1.19%)
Aug 02, 2005 10.37 10.40 9.890 9.939 1,815,233 -0.43(-4.10%)
Aug 01, 2005 10.84 11.00 10.36 10.36 10,785,543 +0.84(+8.83%)
Jul 29, 2005 9.702 9.870 9.504 9.524 728,525 -0.23(-2.33%)
Jul 28, 2005 10.26 10.34 9.653 9.751 3,890,059 +0.30(+3.14%)
Jul 27, 2005 9.217 9.643 9.198 9.455 854,285 +0.21(+2.25%)
Jul 26, 2005 9.524 9.692 9.098 9.247 1,470,103 -0.25(-2.60%)
Jul 25, 2005 9.761 9.939 9.494 9.494 1,403,965 -0.16(-1.64%)
Jul 22, 2005 9.623 9.939 9.564 9.653 1,411,440 +0.01(+0.10%)
Jul 21, 2005 10.04 10.42 9.564 9.643 3,959,952 -0.15(-1.52%)
Jul 20, 2005 9.821 10.09 9.494 9.791 2,546,982 +0.11(+1.12%)
Jul 19, 2005 10.10 10.62 9.593 9.682 7,269,818 -0.80(-7.64%)
Jul 18, 2005 8.753 10.50 8.525 10.48 8,413,094 +1.75(+20.04%)
Jul 15, 2005 9.030 9.079 8.604 8.733 1,480,843 -0.32(-3.50%)
Jul 14, 2005 9.267 9.376 8.812 9.049 1,876,306 +0.06(+0.66%)
Jul 13, 2005 9.128 9.564 8.931 8.990 5,149,434 +0.24(+2.71%)
Jul 12, 2005 9.386 9.504 8.753 8.753 4,193,221 -0.67(-7.14%)
Jul 11, 2005 9.821 10.14 9.346 9.425 12,202,429 +0.08(+0.85%)
Jul 08, 2005 8.031 9.346 7.971 9.346 14,807,826 +1.92(+25.83%)
Jul 07, 2005 7.398 7.516 7.230 7.427 875,181 -0.03(-0.40%)
Jul 06, 2005 7.605 7.694 7.417 7.457 959,238 +0.01(+0.13%)
Jul 05, 2005 7.477 7.813 7.309 7.447 1,137,821 -0.14(-1.83%)
Jul 01, 2005 7.665 7.803 7.328 7.586 1,750,969 +0.07(+0.92%)
Jun 30, 2005 7.447 7.863 7.269 7.516 3,227,451 +0.29(+3.97%)
Jun 29, 2005 8.001 8.041 7.150 7.230 3,282,360 -0.56(-7.23%)
Jun 28, 2005 8.060 8.604 7.645 7.793 10,517,346 +0.01(+0.13%)
Jun 27, 2005 6.369 7.863 6.330 7.783 10,501,384 +1.45(+22.97%)
Jun 24, 2005 6.448 6.676 6.241 6.330 1,550,929 -0.09(-1.39%)
Jun 23, 2005 6.982 7.042 6.369 6.419 2,848,225 -0.51(-7.42%)
Jun 22, 2005 7.022 7.378 6.834 6.933 2,550,048 -0.05(-0.71%)
Jun 21, 2005 7.121 7.249 6.824 6.982 3,817,884 +0.04(+0.57%)
Jun 20, 2005 7.230 7.724 6.844 6.943 7,625,107 -0.10(-1.40%)
Jun 17, 2005 7.952 8.347 6.971 7.042 19,086,648 -3.54(-33.46%)
Jun 16, 2005 11.20 11.26 9.969 10.58 7,138,053 -0.25(-2.28%)
Jun 15, 2005 11.35 11.91 10.78 10.83 8,425,515 -0.03(-0.27%)
Jun 14, 2005 12.80 13.15 10.80 10.86 13,862,327 -2.89(-21.01%)
Jun 13, 2005 12.10 13.78 11.97 13.75 19,146,582 +2.18(+18.80%)
Jun 10, 2005 9.672 11.57 9.494 11.57 12,554,109 +2.03(+21.24%)
Jun 09, 2005 9.465 9.821 9.186 9.544 3,009,813 +0.10(+1.05%)
Jun 08, 2005 10.14 10.14 9.306 9.445 5,270,240 -0.64(-6.37%)
Jun 07, 2005 10.81 10.86 9.831 10.09 11,949,717 -0.08(-0.78%)
Jun 06, 2005 9.524 10.18 8.931 10.17 13,436,291 +1.01(+11.02%)
Jun 03, 2005 9.395 10.45 9.039 9.158 23,928,806 +0.42(+4.75%)
Jun 02, 2005 7.111 8.772 6.923 8.743 8,784,918 +1.72(+24.51%)
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.