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 (%)
Jul 29, 2005 9.702 9.870 9.504 9.524 728,525 -0.23(-2.33%)
Jul 28, 2005 10.26 10.34 9.653 9.751 3,890,059 +0.30(+3.14%)
Jul 27, 2005 9.217 9.643 9.198 9.455 854,285 +0.21(+2.25%)
Jul 26, 2005 9.524 9.692 9.098 9.247 1,470,103 -0.25(-2.60%)
Jul 25, 2005 9.761 9.939 9.494 9.494 1,403,965 -0.16(-1.64%)
Jul 22, 2005 9.623 9.939 9.564 9.653 1,411,440 +0.01(+0.10%)
Jul 21, 2005 10.04 10.42 9.564 9.643 3,959,952 -0.15(-1.52%)
Jul 20, 2005 9.821 10.09 9.494 9.791 2,546,982 +0.11(+1.12%)
Jul 19, 2005 10.10 10.62 9.593 9.682 7,269,818 -0.80(-7.64%)
Jul 18, 2005 8.753 10.50 8.525 10.48 8,413,094 +1.75(+20.04%)
Jul 15, 2005 9.030 9.079 8.604 8.733 1,480,843 -0.32(-3.50%)
Jul 14, 2005 9.267 9.376 8.812 9.049 1,876,306 +0.06(+0.66%)
Jul 13, 2005 9.128 9.564 8.931 8.990 5,149,434 +0.24(+2.71%)
Jul 12, 2005 9.386 9.504 8.753 8.753 4,193,221 -0.67(-7.14%)
Jul 11, 2005 9.821 10.14 9.346 9.425 12,202,429 +0.08(+0.85%)
Jul 08, 2005 8.031 9.346 7.971 9.346 14,807,826 +1.92(+25.83%)
Jul 07, 2005 7.398 7.516 7.230 7.427 875,181 -0.03(-0.40%)
Jul 06, 2005 7.605 7.694 7.417 7.457 959,238 +0.01(+0.13%)
Jul 05, 2005 7.477 7.813 7.309 7.447 1,137,821 -0.14(-1.83%)
Jul 01, 2005 7.665 7.803 7.328 7.586 1,750,969 +0.07(+0.92%)
Jun 30, 2005 7.447 7.863 7.269 7.516 3,227,451 +0.29(+3.97%)
Jun 29, 2005 8.001 8.041 7.150 7.230 3,282,360 -0.56(-7.23%)
Jun 28, 2005 8.060 8.604 7.645 7.793 10,517,346 +0.01(+0.13%)
Jun 27, 2005 6.369 7.863 6.330 7.783 10,501,384 +1.45(+22.97%)
Jun 24, 2005 6.448 6.676 6.241 6.330 1,550,929 -0.09(-1.39%)
Jun 23, 2005 6.982 7.042 6.369 6.419 2,848,225 -0.51(-7.42%)
Jun 22, 2005 7.022 7.378 6.834 6.933 2,550,048 -0.05(-0.71%)
Jun 21, 2005 7.121 7.249 6.824 6.982 3,817,884 +0.04(+0.57%)
Jun 20, 2005 7.230 7.724 6.844 6.943 7,625,107 -0.10(-1.40%)
Jun 17, 2005 7.952 8.347 6.971 7.042 19,086,648 -3.54(-33.46%)
Jun 16, 2005 11.20 11.26 9.969 10.58 7,138,053 -0.25(-2.28%)
Jun 15, 2005 11.35 11.91 10.78 10.83 8,425,515 -0.03(-0.27%)
Jun 14, 2005 12.80 13.15 10.80 10.86 13,862,327 -2.89(-21.01%)
Jun 13, 2005 12.10 13.78 11.97 13.75 19,146,582 +2.18(+18.80%)
Jun 10, 2005 9.672 11.57 9.494 11.57 12,554,109 +2.03(+21.24%)
Jun 09, 2005 9.465 9.821 9.186 9.544 3,009,813 +0.10(+1.05%)
Jun 08, 2005 10.14 10.14 9.306 9.445 5,270,240 -0.64(-6.37%)
Jun 07, 2005 10.81 10.86 9.831 10.09 11,949,717 -0.08(-0.78%)
Jun 06, 2005 9.524 10.18 8.931 10.17 13,436,291 +1.01(+11.02%)
Jun 03, 2005 9.395 10.45 9.039 9.158 23,928,806 +0.42(+4.75%)
Jun 02, 2005 7.111 8.772 6.923 8.743 8,784,918 +1.72(+24.51%)
Jun 01, 2005 7.714 7.863 6.972 7.022 6,118,378 -0.26(-3.53%)
May 31, 2005 6.468 7.289 6.379 7.279 8,686,859 +1.57(+27.56%)
May 27, 2005 5.054 5.716 4.935 5.707 2,634,641 +1.26(+28.22%)
May 26, 2005 4.500 4.609 4.322 4.450 149,665 +0.01(+0.22%)
May 25, 2005 4.401 4.668 4.352 4.441 249,629 +0.02(+0.45%)
May 24, 2005 4.450 4.520 4.302 4.421 171,082 -0.13(-2.83%)
May 23, 2005 4.114 4.549 4.114 4.549 627,461 +0.45(+10.87%)
May 20, 2005 4.085 4.233 4.015 4.103 151,826 +0.01(+0.22%)
May 19, 2005 4.203 4.243 4.015 4.094 277,851 -0.02(-0.48%)
May 18, 2005 4.253 4.253 4.005 4.114 222,953 +0.01(+0.24%)
May 17, 2005 4.401 4.490 3.966 4.104 773,091 -0.42(-9.19%)
May 16, 2005 4.501 4.985 4.450 4.520 1,392,846 +0.22(+5.06%)
May 13, 2005 3.471 4.332 3.471 4.302 782,219 +1.15(+36.36%)
May 12, 2005 3.333 3.422 3.145 3.155 91,815 -0.16(-4.78%)
May 11, 2005 3.175 3.313 3.165 3.313 47,004 +0.14(+4.36%)
May 10, 2005 3.125 3.313 3.115 3.175 25,546 +0.00(+0.00%)
May 09, 2005 3.007 3.194 3.007 3.175 32,936 +0.15(+4.90%)
May 06, 2005 3.204 3.204 3.016 3.026 53,877 -0.07(-2.24%)
May 05, 2005 3.155 3.155 3.066 3.096 11,253 -0.01(-0.32%)
May 04, 2005 3.046 3.185 3.046 3.105 20,807 +0.05(+1.62%)
May 03, 2005 3.214 3.224 3.046 3.056 49,063 -0.10(-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.
 
 
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.