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, 2009 4.530 4.470 4.470 4.470 23,053 +0.00(+0.00%)
Dec 30, 2009 4.549 4.549 4.460 4.470 14,232 -0.16(-3.42%)
Dec 29, 2009 4.619 4.737 4.589 4.628 9,162 +0.12(+2.63%)
Dec 28, 2009 4.628 4.638 4.510 4.510 40,297 -0.12(-2.56%)
Dec 24, 2009 4.698 4.698 4.559 4.628 22,861 -0.12(-2.50%)
Dec 23, 2009 4.846 4.856 4.747 4.747 4,059 -0.25(-4.95%)
Dec 22, 2009 4.975 4.994 4.797 4.994 7,992 -0.05(-0.98%)
Dec 21, 2009 4.767 5.044 4.757 5.044 24,265 -0.15(-2.86%)
Dec 18, 2009 4.787 5.192 4.787 5.192 13,527 +0.49(+10.53%)
Dec 17, 2009 4.945 4.945 4.698 4.698 7,361 +0.03(+0.64%)
Dec 16, 2009 4.807 4.876 4.668 4.668 12,006 -0.09(-1.87%)
Dec 15, 2009 4.747 4.797 4.737 4.757 4,699 -0.11(-2.24%)
Dec 14, 2009 4.846 4.866 4.757 4.866 15,446 -0.23(-4.47%)
Dec 11, 2009 4.915 5.093 4.846 5.093 1,071 +0.11(+2.18%)
Dec 10, 2009 5.143 5.143 4.956 4.985 4,042 -0.25(-4.73%)
Dec 09, 2009 5.192 5.242 5.113 5.232 2,014 +0.04(+0.76%)
Dec 08, 2009 5.202 5.202 5.083 5.192 2,426 -0.01(-0.19%)
Dec 07, 2009 5.271 5.271 5.202 5.202 7,796 +0.05(+0.96%)
Dec 04, 2009 5.321 5.321 5.153 5.153 5,308 -0.07(-1.33%)
Dec 03, 2009 5.400 5.439 5.212 5.222 12,841 +0.08(+1.54%)
Dec 02, 2009 5.252 5.252 5.083 5.143 11,298 -0.19(-3.52%)
Dec 01, 2009 5.103 5.341 5.074 5.331 30,252 +0.34(+6.73%)
Nov 30, 2009 4.866 4.994 4.816 4.994 21,233 +0.11(+2.23%)
Nov 27, 2009 4.747 4.886 4.678 4.886 3,640 +0.01(+0.20%)
Nov 25, 2009 4.876 4.896 4.873 4.876 2,785 -0.01(-0.20%)
Nov 24, 2009 5.064 5.064 4.747 4.886 6,115 -0.14(-2.76%)
Nov 23, 2009 5.093 5.123 5.014 5.024 17,350 +0.06(+1.20%)
Nov 20, 2009 4.886 5.083 4.886 4.965 22,332 +0.23(+4.80%)
Nov 19, 2009 4.737 4.797 4.708 4.737 6,437 +0.06(+1.27%)
Nov 18, 2009 4.945 4.945 4.678 4.678 40,353 -0.43(-8.33%)
Nov 17, 2009 5.341 5.341 4.945 5.103 52,718 -0.21(-3.91%)
Nov 16, 2009 5.370 5.479 5.291 5.311 29,828 -0.23(-4.11%)
Nov 13, 2009 5.479 5.558 5.499 5.538 5,467 +0.06(+1.08%)
Nov 12, 2009 5.449 5.558 5.291 5.479 15,023 -0.30(-5.14%)
Nov 11, 2009 5.647 5.776 5.647 5.776 4,980 +0.01(+0.17%)
Nov 10, 2009 5.766 5.766 5.766 5.766 101 +0.12(+2.10%)
Nov 09, 2009 5.637 5.736 5.588 5.647 1,996 +0.04(+0.71%)
Nov 06, 2009 5.509 5.627 5.479 5.608 4,186 +0.03(+0.53%)
Nov 05, 2009 5.617 5.617 5.578 5.578 808 +0.06(+1.08%)
Nov 04, 2009 5.449 5.548 5.449 5.519 1,314 +0.02(+0.36%)
Nov 03, 2009 5.558 5.558 5.499 5.499 707 -0.02(-0.36%)
Nov 02, 2009 5.489 5.519 5.489 5.519 3,387 +0.02(+0.36%)
Oct 30, 2009 5.489 5.667 5.489 5.499 3,892 -0.19(-3.30%)
Oct 29, 2009 5.469 5.697 5.430 5.687 24,436 +0.34(+6.28%)
Oct 28, 2009 5.331 5.379 5.311 5.350 2,904 +0.02(+0.37%)
Oct 27, 2009 5.291 5.489 5.291 5.331 31,372 -0.17(-3.06%)
Oct 26, 2009 5.538 5.598 5.499 5.499 7,865 -0.04(-0.71%)
Oct 23, 2009 5.627 5.627 5.479 5.538 10,702 -0.21(-3.61%)
Oct 22, 2009 5.786 5.796 5.746 5.746 2,569 -0.04(-0.69%)
Oct 21, 2009 5.756 5.885 5.756 5.786 5,917 -0.23(-3.78%)
Oct 20, 2009 6.063 6.171 6.013 6.013 19,033 -0.15(-2.41%)
Oct 19, 2009 5.825 6.191 5.786 6.161 30,185 +0.18(+2.98%)
Oct 16, 2009 6.112 6.112 5.875 5.983 3,620 -0.12(-1.94%)
Oct 15, 2009 6.033 6.122 5.944 6.102 38,130 +0.07(+1.15%)
Oct 14, 2009 5.892 6.033 5.796 6.033 5,715 +0.12(+2.01%)
Oct 13, 2009 5.922 6.181 5.865 5.914 33,210 +0.01(+0.17%)
Oct 12, 2009 5.944 5.964 5.796 5.904 12,885 -0.04(-0.67%)
Oct 09, 2009 5.855 5.944 5.786 5.944 8,995 +0.20(+3.44%)
Oct 08, 2009 5.657 5.746 5.637 5.746 9,714 -0.07(-1.19%)
Oct 07, 2009 5.687 5.815 5.687 5.815 10,516 +0.14(+2.44%)
Oct 06, 2009 5.558 5.686 5.558 5.677 15,571 +0.24(+4.36%)
Oct 05, 2009 5.439 5.439 5.370 5.439 6,786 +0.15(+2.80%)
Oct 02, 2009 5.459 5.459 5.222 5.291 26,693 -0.43(-7.44%)
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.