Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.