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, 2004 4.638 4.826 4.332 4.816 151,871 +0.28(+6.10%)
Dec 30, 2004 4.699 4.733 4.460 4.539 253,186 -0.13(-2.75%)
Dec 29, 2004 4.945 4.945 4.648 4.668 217,089 -0.19(-3.87%)
Dec 28, 2004 4.342 4.925 4.313 4.856 329,930 +0.50(+11.59%)
Dec 27, 2004 4.599 4.599 4.342 4.352 206,168 -0.18(-3.93%)
Dec 23, 2004 4.203 4.549 4.104 4.530 385,441 +0.43(+10.36%)
Dec 22, 2004 4.055 4.203 4.055 4.104 260,365 +0.04(+0.97%)
Dec 21, 2004 4.085 4.203 3.955 4.065 307,483 -0.03(-0.72%)
Dec 20, 2004 4.263 4.302 4.005 4.094 302,933 -0.17(-3.94%)
Dec 17, 2004 4.352 4.421 4.065 4.263 359,051 -0.18(-4.01%)
Dec 16, 2004 4.648 4.688 4.352 4.441 167,038 -0.14(-3.02%)
Dec 15, 2004 4.757 4.767 4.549 4.579 77,553 -0.01(-0.22%)
Dec 14, 2004 4.450 4.648 4.421 4.589 183,822 +0.12(+2.65%)
Dec 13, 2004 4.460 4.668 4.450 4.470 166,532 -0.06(-1.31%)
Dec 10, 2004 4.648 4.747 4.450 4.530 464,612 -0.12(-2.55%)
Dec 09, 2004 5.034 5.034 4.614 4.648 707,384 -0.42(-8.20%)
Dec 08, 2004 5.083 5.364 5.014 5.064 256,826 -0.12(-2.29%)
Dec 07, 2004 5.577 5.657 5.093 5.182 266,533 -0.29(-5.24%)
Dec 06, 2004 5.093 5.608 5.034 5.469 443,581 +0.35(+6.76%)
Dec 03, 2004 5.024 5.311 5.004 5.123 256,522 +0.12(+2.35%)
Dec 02, 2004 5.438 5.519 4.965 5.005 468,556 -0.53(-9.63%)
Dec 01, 2004 5.608 5.756 5.438 5.538 251,669 -0.09(-1.58%)
Nov 30, 2004 5.558 5.726 5.439 5.627 346,816 +0.10(+1.81%)
Nov 29, 2004 5.707 5.885 5.469 5.527 334,278 -0.15(-2.63%)
Nov 26, 2004 5.608 5.885 5.538 5.677 342,064 +0.01(+0.17%)
Nov 24, 2004 5.657 5.954 5.439 5.667 824,169 +0.15(+2.69%)
Nov 23, 2004 5.420 5.687 5.341 5.519 793,937 +0.18(+3.33%)
Nov 22, 2004 4.589 5.400 4.589 5.341 821,035 +0.71(+15.38%)
Nov 19, 2004 4.619 4.698 4.263 4.628 245,198 +0.11(+2.41%)
Nov 18, 2004 4.520 4.698 4.411 4.520 393,025 -0.19(-3.99%)
Nov 17, 2004 4.955 5.242 4.510 4.708 633,774 -0.38(-7.41%)
Nov 16, 2004 4.915 5.341 4.777 5.084 1,121,542 +0.14(+2.82%)
Nov 15, 2004 4.094 5.074 4.015 4.945 1,229,328 +0.87(+21.36%)
Nov 12, 2004 3.966 4.233 3.926 4.075 380,689 +0.15(+3.75%)
Nov 11, 2004 4.005 4.243 3.857 3.927 667,344 +0.11(+2.88%)
Nov 10, 2004 3.768 4.253 3.659 3.818 705,160 +0.07(+1.85%)
Nov 09, 2004 3.283 4.075 3.283 3.748 1,314,667 +0.48(+14.85%)
Nov 08, 2004 3.105 3.453 2.977 3.264 396,260 +0.20(+6.45%)
Nov 05, 2004 3.066 3.194 2.977 3.066 96,158 +0.01(+0.32%)
Nov 04, 2004 3.125 3.125 2.927 3.056 67,239 -0.05(-1.59%)
Nov 03, 2004 3.244 3.254 3.016 3.105 130,940 +0.03(+0.96%)
Nov 02, 2004 2.879 3.214 2.878 3.076 165,015 +0.20(+6.87%)
Nov 01, 2004 2.838 3.056 2.838 2.878 74,317 +0.05(+1.75%)
Oct 29, 2004 2.898 2.937 2.720 2.829 105,865 -0.11(-3.70%)
Oct 28, 2004 3.234 3.245 2.888 2.937 356,624 -0.25(-7.76%)
Oct 27, 2004 2.591 3.313 2.591 3.185 511,933 +0.66(+26.27%)
Oct 26, 2004 2.492 2.522 2.472 2.522 21,031 +0.04(+1.59%)
Oct 25, 2004 2.423 2.621 2.413 2.482 79,676 +0.06(+2.45%)
Oct 22, 2004 2.502 2.522 2.423 2.423 65,116 -0.07(-2.78%)
Oct 21, 2004 2.591 2.631 2.472 2.492 108,696 -0.03(-1.18%)
Oct 20, 2004 2.571 2.571 2.522 2.522 18,604 -0.06(-2.30%)
Oct 19, 2004 2.611 2.631 2.492 2.581 27,806 -0.08(-2.94%)
Oct 18, 2004 2.482 2.670 2.482 2.659 120,425 +0.17(+6.71%)
Oct 15, 2004 2.463 2.552 2.463 2.492 18,908 -0.04(-1.56%)
Oct 14, 2004 2.492 2.571 2.433 2.532 22,649 -0.02(-0.78%)
Oct 13, 2004 2.512 2.631 2.512 2.552 67,745 +0.06(+2.38%)
Oct 12, 2004 2.502 2.552 2.472 2.492 18,402 -0.02(-0.79%)
Oct 11, 2004 2.423 2.522 2.413 2.512 21,031 +0.01(+0.40%)
Oct 08, 2004 2.532 2.552 2.423 2.502 88,675 -0.03(-1.17%)
Oct 07, 2004 2.621 2.651 2.482 2.532 65,824 -0.01(-0.39%)
Oct 06, 2004 2.581 2.591 2.522 2.542 41,759 +0.00(+0.00%)
Oct 05, 2004 2.571 2.680 2.522 2.542 58,746 -0.09(-3.38%)
Oct 04, 2004 2.087 2.769 2.087 2.631 67,644 +0.03(+1.14%)
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.