IIJI

Internet Initiative Japan, Inc. Historical Stock Prices

$11.85
*  
0.2999
2.47%
Get IIJI Alerts
*Delayed - data as of Jul. 10, 2014 15:21 ET  -  Find a broker to begin trading IIJI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IIJI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:21  11.86  11.90  11.83  11.85 7,042
07/09/2014 12.13 12.1499 12.082 12.1499 2,616
07/08/2014 12.49 12.49 12.37 12.37 2,081
07/07/2014 12.24 12.39 12.24 12.26 2,654
07/03/2014 12.18 12.18 12.05 12.06 1,526
07/02/2014 12.3799 12.3799 12.29 12.291 705
07/01/2014 12.62 12.62 12.47 12.49 3,015
06/30/2014 12.24 12.26 12.19 12.21 3,776
06/27/2014 11.5989 11.5989 11.57 11.57 400
06/26/2014 11.8 11.8 11.57 11.57 4,274
06/25/2014 11.67 11.67 10.11 11.6401 5,685
06/24/2014 11.75 11.8899 11.73 11.75 7,128
06/23/2014 11.41 11.69 11.41 11.64 2,809
06/20/2014 11.94 11.94 11.78 11.8 7,314
06/19/2014 11.96 12.34 11.93 12.16 10,867
06/18/2014 11.99 11.99 11.68 11.9 5,357
06/17/2014 12.17 12.2499 12.17 12.2 2,221
06/16/2014 12.25 12.419 12.25 12.35 5,126
06/13/2014 12.07 12.1099 11.748 12.04 4,804
06/12/2014 12.1499 12.1499 11.99 12.02 5,045
06/11/2014 12.15 12.15 12.01 12.01 4,748
06/10/2014 12.27 12.27 12.1 12.13 3,618
06/09/2014 12.48 12.486 12.44 12.44 2,994
06/06/2014 12.57 12.57 12.57 12.57 00
06/05/2014 12.58 12.58 12.56 12.57 603
06/04/2014 12.62 12.62 12.5 12.53 3,206
06/03/2014 12.8 12.8 12.8 12.8 131
06/02/2014 12.93 12.93 12.8 12.81 1,376
05/30/2014 12.9122 12.9379 12.9122 12.9236 625
05/29/2014 12.87 12.95 12.86 12.92 5,659
05/28/2014 12.68 12.76 12.64 12.651 2,949
05/27/2014 12.62 12.75 12.55 12.58 4,123
05/23/2014 12.58 12.7 12.58 12.64 10,116
05/22/2014 12.36 12.36 12.24 12.24 6,629
05/21/2014 12.17 12.32 11.694 12.2 9,737
05/20/2014 11.86 11.87 11.78 11.815 2,784
05/19/2014 12.2 12.26 12.09 12.24 4,165
05/16/2014 11.59 11.86 11.59 11.812 6,183
05/15/2014 11.39 11.51 11.29 11.39 12,854
05/14/2014 11.352 11.38 11.29 11.31 2,128
05/13/2014 11.22 11.35 11.22 11.35 2,086
05/12/2014 11.12 11.12 11 11.01 678
05/09/2014 11.57 11.57 11.151 11.18 7,618
05/08/2014 11.63 11.72 11.63 11.67 1,224
05/07/2014 11.75 11.76 11.7108 11.73 1,903
05/06/2014 11.83 11.83 11.83 11.83 538
05/05/2014 11.76 11.76 11.76 11.76 125
05/02/2014 11.79 11.87 11.76 11.84 3,281
05/01/2014 11.81 11.8792 11.77 11.77 8,472
04/30/2014 11.471 11.48 11.47 11.47 2,500
04/29/2014 11.58 11.6 11.52 11.52 8,281
04/28/2014 11.66 11.66 11.58 11.61 2,261
04/25/2014 11.74 11.8 11.55 11.8 1,522
04/24/2014 11.8 11.91 11.8 11.91 2,235
04/23/2014 11.95 11.95 11.8501 11.87 1,571
04/22/2014 12 12.15 11.9403 12.01 3,554
04/21/2014 12.1597 12.25 11.6 12.2091 15,476
04/17/2014 11.24 11.68 11.24 11.56 14,451
04/16/2014 11.17 11.2699 11.13 11.2 7,319
04/15/2014 10.35 10.88 10.35 10.78 26,233
04/14/2014 10.18 10.3693 10.18 10.3499 3,587
04/11/2014 10.23 10.29 10.17 10.21 3,104
04/10/2014 10.58 10.58 10.26 10.26 15,079
04/09/2014 10.79 10.88 10.75 10.81 8,357
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?