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, 2010 6.181 6.181 6.072 6.072 10,424 -0.19(-3.00%)
Apr 29, 2010 6.122 6.279 6.122 6.260 11,729 +0.08(+1.28%)
Apr 28, 2010 6.132 6.191 6.092 6.181 8,089 -0.03(-0.48%)
Apr 27, 2010 6.063 6.359 5.964 6.211 29,915 -0.06(-0.95%)
Apr 26, 2010 6.132 6.320 6.122 6.270 39,778 +0.28(+4.62%)
Apr 23, 2010 6.023 6.023 5.914 5.993 5,190 +0.03(+0.50%)
Apr 22, 2010 5.746 5.974 5.746 5.964 11,253 +0.15(+2.55%)
Apr 21, 2010 5.855 5.875 5.805 5.815 4,026 +0.04(+0.68%)
Apr 20, 2010 5.578 5.865 5.578 5.776 8,847 +0.03(+0.52%)
Apr 19, 2010 5.746 5.756 5.677 5.746 8,868 +0.08(+1.40%)
Apr 16, 2010 5.796 5.796 5.578 5.667 11,435 -0.18(-3.05%)
Apr 15, 2010 5.924 6.013 5.766 5.845 12,372 -0.14(-2.31%)
Apr 14, 2010 5.993 5.993 5.885 5.983 18,908 -0.04(-0.66%)
Apr 13, 2010 6.023 6.023 5.964 6.023 13,544 +0.11(+1.84%)
Apr 12, 2010 5.697 5.974 5.697 5.914 44,945 +0.58(+10.95%)
Apr 09, 2010 5.222 5.395 5.222 5.331 2,396 +0.06(+1.13%)
Apr 08, 2010 5.202 5.271 5.202 5.271 7,277 -0.02(-0.37%)
Apr 07, 2010 5.242 5.341 5.242 5.291 2,730 +0.01(+0.19%)
Apr 06, 2010 5.133 5.311 5.133 5.281 8,778 +0.05(+0.95%)
Apr 05, 2010 5.113 5.242 5.093 5.232 9,310 +0.15(+2.92%)
Apr 01, 2010 5.390 5.083 5.083 5.083 11,021 -0.31(-5.69%)
Mar 31, 2010 5.499 5.538 5.390 5.390 4,045 -0.21(-3.71%)
Mar 30, 2010 5.509 5.716 5.509 5.598 16,984 +0.09(+1.62%)
Mar 29, 2010 5.528 5.598 5.451 5.509 3,688 +0.03(+0.54%)
Mar 26, 2010 5.479 5.538 5.401 5.479 26,358 -0.01(-0.18%)
Mar 25, 2010 5.697 5.697 5.489 5.489 13,259 -0.24(-4.15%)
Mar 24, 2010 5.657 5.736 5.588 5.726 27,305 -0.05(-0.86%)
Mar 23, 2010 5.687 5.776 5.637 5.776 5,857 +0.11(+1.92%)
Mar 22, 2010 5.677 5.776 5.637 5.667 11,208 -0.01(-0.17%)
Mar 19, 2010 5.766 5.766 5.677 5.677 1,011 +0.04(+0.70%)
Mar 18, 2010 5.687 5.687 5.608 5.637 2,734 +0.00(+0.00%)
Mar 17, 2010 5.667 5.667 5.558 5.637 13,243 +0.03(+0.53%)
Mar 16, 2010 5.637 5.657 5.608 5.608 8,323 -0.03(-0.53%)
Mar 15, 2010 5.588 5.647 5.528 5.637 17,506 +0.08(+1.42%)
Mar 12, 2010 5.390 5.627 5.390 5.558 46,655 +0.23(+4.27%)
Mar 11, 2010 5.360 5.410 5.331 5.331 16,360 +0.00(+0.00%)
Mar 10, 2010 5.222 5.380 5.222 5.331 45,278 +0.11(+2.08%)
Mar 09, 2010 5.074 5.222 5.074 5.222 6,419 +0.05(+0.96%)
Mar 08, 2010 5.123 5.212 5.103 5.172 19,259 -0.01(-0.19%)
Mar 05, 2010 5.083 5.192 5.083 5.182 16,510 +0.04(+0.77%)
Mar 04, 2010 5.074 5.143 5.024 5.143 2,643 +0.10(+1.96%)
Mar 03, 2010 4.945 5.123 4.925 5.044 18,626 +0.00(+0.00%)
Mar 02, 2010 4.846 5.044 4.846 5.044 17,430 +0.21(+4.29%)
Mar 01, 2010 4.846 4.846 4.785 4.836 4,312 +0.01(+0.20%)
Feb 26, 2010 4.826 4.826 4.816 4.826 1,112 +0.01(+0.21%)
Feb 25, 2010 4.787 4.816 4.648 4.816 10,212 +0.03(+0.62%)
Feb 24, 2010 4.698 4.787 4.688 4.787 9,299 +0.23(+4.99%)
Feb 23, 2010 4.688 4.688 4.559 4.559 21,116 -0.04(-0.86%)
Feb 22, 2010 4.638 4.648 4.599 4.599 3,240 +0.02(+0.43%)
Feb 19, 2010 4.658 4.678 4.570 4.579 7,027 -0.07(-1.49%)
Feb 18, 2010 4.559 4.668 4.530 4.648 9,361 +0.19(+4.21%)
Feb 17, 2010 4.539 4.539 4.411 4.460 4,752 +0.01(+0.22%)
Feb 16, 2010 4.352 4.599 4.352 4.450 24,258 +0.10(+2.27%)
Feb 12, 2010 4.203 4.352 4.352 4.352 3,033 +0.18(+4.27%)
Feb 11, 2010 4.154 4.225 4.124 4.174 6,832 -0.13(-2.99%)
Feb 10, 2010 4.292 4.302 4.253 4.302 6,167 +0.06(+1.40%)
Feb 09, 2010 4.243 4.243 4.223 4.243 3,840 +0.05(+1.20%)
Feb 08, 2010 4.223 4.223 4.124 4.193 18,528 -0.05(-1.18%)
Feb 05, 2010 4.154 4.253 4.104 4.243 34,221 +0.14(+3.37%)
Feb 04, 2010 4.174 4.174 4.104 4.104 3,943 -0.13(-3.04%)
Feb 03, 2010 4.243 4.263 4.203 4.233 6,572 -0.01(-0.23%)
Feb 02, 2010 4.104 4.243 4.104 4.243 6,572 +0.13(+3.13%)
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.