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 (%)
Sep 30, 2003 7.121 7.121 6.794 7.012 1,032,479 -0.16(-2.21%)
Sep 29, 2003 7.071 7.358 6.897 7.170 2,142,652 +0.36(+5.22%)
Sep 26, 2003 7.635 7.640 6.725 6.814 2,411,846 -0.83(-10.87%)
Sep 25, 2003 8.308 8.397 7.546 7.645 2,125,536 -0.42(-5.15%)
Sep 24, 2003 8.555 8.693 8.001 8.060 1,830,320 -0.49(-5.78%)
Sep 23, 2003 8.852 8.861 8.513 8.555 1,958,669 +0.10(+1.19%)
Sep 22, 2003 7.991 8.703 7.813 8.454 3,403,806 -0.15(-1.75%)
Sep 19, 2003 8.693 8.881 8.505 8.604 1,746,956 -0.12(-1.36%)
Sep 18, 2003 8.604 9.059 7.952 8.723 4,406,066 +0.31(+3.64%)
Sep 17, 2003 9.039 9.346 8.357 8.416 9,863,920 -0.31(-3.51%)
Sep 16, 2003 7.764 8.753 7.556 8.723 11,041,244 +1.80(+26.00%)
Sep 15, 2003 7.279 7.368 6.883 6.923 1,088,175 -0.29(-3.98%)
Sep 12, 2003 7.052 7.299 6.923 7.210 1,071,693 +0.10(+1.39%)
Sep 11, 2003 7.299 7.299 6.854 7.111 1,446,114 +0.08(+1.13%)
Sep 10, 2003 7.348 7.487 7.022 7.032 2,048,442 -0.42(-5.58%)
Sep 09, 2003 7.348 7.764 7.279 7.447 3,891,828 +0.30(+4.15%)
Sep 08, 2003 7.331 7.516 7.071 7.150 1,850,666 +0.11(+1.54%)
Sep 05, 2003 6.567 7.437 6.537 7.042 5,620,957 +0.41(+6.11%)
Sep 04, 2003 7.032 7.170 6.567 6.636 6,127,532 -0.55(-7.70%)
Sep 03, 2003 7.042 7.961 6.705 7.190 23,699,508 +0.88(+13.95%)
Sep 02, 2003 4.233 6.320 4.164 6.310 10,299,342 +2.15(+51.54%)
Aug 28, 2003 4.263 4.302 4.075 4.164 2,344,804 +0.17(+4.21%)
Aug 27, 2003 3.857 4.322 3.808 3.996 3,396,578 +0.17(+4.39%)
Aug 26, 2003 3.738 3.966 3.541 3.827 2,871,904 -0.07(-1.78%)
Aug 25, 2003 4.431 4.431 3.659 3.897 3,790,412 -0.55(-12.44%)
Aug 22, 2003 4.994 4.994 4.391 4.450 2,469,274 -0.50(-10.18%)
Aug 21, 2003 5.222 5.242 4.628 4.955 6,122,375 +0.33(+7.05%)
Aug 20, 2003 5.736 6.152 4.569 4.628 15,354,574 -3.02(-39.46%)
Aug 18, 2003 6.082 7.645 6.063 7.645 2,576,554 +1.66(+27.71%)
Aug 15, 2003 5.983 6.231 5.845 5.986 352,580 -0.07(-1.09%)
Aug 14, 2003 6.053 6.389 5.983 6.053 1,020,834 -0.03(-0.49%)
Aug 13, 2003 5.805 6.399 5.509 6.082 2,265,835 -0.15(-2.38%)
Aug 12, 2003 6.072 6.478 5.993 6.231 1,250,157 -0.26(-3.96%)
Aug 11, 2003 6.696 6.824 6.339 6.488 1,557,237 -0.15(-2.24%)
Aug 08, 2003 5.983 6.646 5.499 6.636 3,132,169 +0.90(+15.69%)
Aug 07, 2003 6.260 6.389 5.677 5.736 1,927,107 -0.59(-9.38%)
Aug 06, 2003 7.230 7.259 6.152 6.330 2,034,185 -0.64(-9.22%)
Aug 05, 2003 7.655 7.783 6.963 6.972 1,025,485 -0.58(-7.72%)
Aug 04, 2003 7.932 8.060 7.319 7.556 1,223,261 -0.65(-7.95%)
Aug 01, 2003 8.228 8.446 8.130 8.209 449,547 -0.16(-1.89%)
Jul 31, 2003 8.901 8.980 8.179 8.367 1,048,842 -0.30(-3.42%)
Jul 30, 2003 8.901 9.247 8.416 8.664 1,483,323 -0.36(-3.95%)
Jul 29, 2003 8.901 9.376 8.456 9.020 3,492,534 +0.74(+8.96%)
Jul 28, 2003 8.555 8.683 8.021 8.278 1,089,489 -0.04(-0.48%)
Jul 25, 2003 8.802 8.852 8.110 8.317 1,408,196 -0.34(-3.89%)
Jul 24, 2003 9.237 9.405 8.406 8.654 3,289,702 +0.17(+1.98%)
Jul 23, 2003 8.426 9.049 7.912 8.486 2,450,972 -0.54(-6.02%)
Jul 22, 2003 10.08 10.10 8.931 9.030 3,683,233 -0.42(-4.40%)
Jul 21, 2003 9.010 10.27 8.733 9.445 6,224,904 +0.40(+4.37%)
Jul 18, 2003 8.110 9.128 7.269 9.049 7,386,588 +1.08(+13.52%)
Jul 17, 2003 8.228 9.000 7.872 7.971 1,938,634 -1.12(-12.30%)
Jul 16, 2003 10.62 10.63 9.010 9.089 3,999,109 -1.42(-13.55%)
Jul 15, 2003 11.39 11.44 10.39 10.51 2,429,435 -0.63(-5.68%)
Jul 14, 2003 11.87 11.92 11.00 11.15 2,785,959 +0.29(+2.64%)
Jul 11, 2003 11.58 11.71 10.63 10.86 4,179,393 -0.29(-2.57%)
Jul 10, 2003 11.16 12.51 10.95 11.15 5,770,604 -0.87(-7.24%)
Jul 09, 2003 10.12 12.29 10.09 12.02 9,204,190 +1.16(+10.66%)
Jul 08, 2003 13.80 13.94 10.64 10.86 16,197,955 -1.44(-11.74%)
Jul 07, 2003 9.870 12.41 9.682 12.30 12,535,147 +5.55(+82.14%)
Jul 02, 2003 5.281 7.022 5.044 6.755 3,354,010 +1.92(+39.67%)
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.