IIJI

Historical Stock Prices

$10.43
*  
0.04
0.38%
Get IIJI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading IIJI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 10.421 10.48 10.42 10.43 7,988
01/22/2015 10.4 10.49 10.3301 10.39 4,306
01/21/2015 10.27 10.27 10.2 10.24 13,595
01/20/2015 10.05 10.35 10.05 10.33 5,015
01/16/2015 10.15 10.15 9.13 10.08 4,609
01/15/2015 9.98 10.03 9.932 10 4,766
01/14/2015 10.33 10.33 9.8 9.848 1,740
01/13/2015 9.95 9.95 9.87 9.93 1,569
01/12/2015 9.84 9.88 9.801 9.88 7,686
01/09/2015 9.99 10.38 9.85 9.8999 4,201
01/08/2015 9.75 10.18 9.74 10.18 4,322
01/07/2015 10.37 10.37 10.33 10.33 661
01/06/2015 9.8 9.82 9.71 9.71 1,016
01/05/2015 10.08 10.08 9.29 9.9 5,765
01/02/2015 10.13 10.24 9.25 10.24 5,449
12/31/2014 10 10 9.99 10 4,025
12/30/2014 10.15 10.2 10.15 10.15 6,335
12/29/2014 9.9 10.04 9.9 10 931
12/26/2014 9.9699 9.9699 8.78 9.67 3,446
12/24/2014 9.89 9.97 9.89 9.97 813
12/23/2014 10.1 10.15 9.99 10.08 3,753
12/22/2014 9.85 10.13 9.85 10.1069 4,844
12/19/2014 9.59 9.81 9.59 9.8058 1,950
12/18/2014 9.33 9.3808 9.33 9.3537 3,191
12/17/2014 9.31 9.33 9.25 9.33 1,703
12/16/2014 9.53 9.73 9.53 9.6 5,744
12/15/2014 8.56 10.24 8.56 9.6503 3,076
12/12/2014 10.08 10.08 9.8304 9.8304 1,064
12/11/2014 10.29 10.29 9.592 10.18 800
12/10/2014 10.16 10.29 9.95 10.2899 2,228
12/09/2014 10.22 10.25 9.09 10.25 3,624
12/08/2014 10.48 10.48 10.19 10.25 3,807
12/05/2014 10.75 10.75 10.53 10.53 2,770
12/04/2014 10.61 10.61 10.21 10.25 1,041
12/03/2014 10.83 10.84 10.77 10.82 4,429
12/02/2014 10.89 10.916 10.85 10.86 3,365
12/01/2014 10.55 10.8899 10.55 10.85 6,638
11/28/2014 10.4 10.5099 10.4 10.5099 1,246
11/26/2014 9.96 10.2201 9.96 10.2196 1,201
11/25/2014 10.0501 10.13 10.0501 10.13 475
11/24/2014 9.94 9.95 9.72 9.73 1,395
11/21/2014 9.7301 9.78 9.7301 9.78 600
11/20/2014 9.67 9.75 9.67 9.72 2,314
11/19/2014 9.66 9.66 9.54 9.6 3,212
11/18/2014 9.59 9.59 9.38 9.39 7,088
11/17/2014 10.15 10.4199 9.2603 9.3198 3,724
11/14/2014 9.24 9.24 9.18 9.18 2,123
11/13/2014 9.31 9.38 9.31 9.38 1,522
11/12/2014 9.21 9.21 9.09 9.16 2,836
11/11/2014 9.47 9.47 9.31 9.43 12,583
11/10/2014 9.02 9.6651 9.02 9.6 11,188
11/07/2014 8.69 8.8 8.69 8.7275 1,576
11/06/2014 8.22 8.48 7.56 8.43 4,397
11/05/2014 8.38 8.41 8.38 8.3901 3,351
11/04/2014 8.28 8.4 8.26 8.4 17,926
11/03/2014 8.75 8.84 8.73 8.8399 19,169
10/31/2014 8.89 8.89 8.65 8.75 5,730
10/30/2014 8.72 8.72 8.63 8.72 2,316
10/29/2014 8.77 8.86 8.73 8.79 3,944
10/28/2014 8.87 8.94 8.87 8.93 506
10/27/2014 8.79 8.81 8.7201 8.7501 1,126
10/24/2014 8.77 8.87 8.7601 8.82 2,164
10/23/2014 8.9 8.9 8.86 8.88 4,922
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?