IIJI

Historical Stock Prices

$9.78
*  
0.14
1.41%
Get IIJI Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 9.9 9.9 9.78 9.78 852
02/26/2015 9.9523 9.9523 9.92 9.92 600
02/25/2015 9.75 9.81 9.75 9.81 2,201
02/24/2015 9.5701 9.5701 9.5701 9.5701 103
02/23/2015 9.7 9.72 9.64 9.6401 507
02/20/2015 9.54 9.76 9.54 9.75 1,553
02/19/2015 9.63 9.66 9.56 9.56 6,458
02/18/2015 9.7 9.74 9.7 9.74 1,400
02/17/2015 10.19 10.19 9.25 9.63 5,142
02/13/2015 10.19 10.2953 10.19 10.2953 1,000
02/12/2015 10.01 10.4199 10.01 10.4 2,190
02/11/2015 10.3 10.32 10.13 10.24 457
02/10/2015 10.17 10.2841 10.17 10.19 1,050
02/09/2015 10.4 10.54 10.4 10.44 655
02/06/2015 10.49 10.4999 10.456 10.4999 832
02/05/2015 10.6 10.69 10.6 10.69 1,400
02/04/2015 10.678 10.72 10.62 10.62 2,495
02/03/2015 10.51 10.54 10.49 10.492 1,349
02/02/2015 10.38 10.51 10.38 10.51 2,231
01/30/2015 10.4 10.4 10.3901 10.3901 600
01/29/2015 10.69 10.7 10.69 10.7 1,394
01/28/2015 10.73 10.8499 10.7 10.7 2,667
01/27/2015 10.48 10.48 10.48 10.48 400
01/26/2015 10.35 10.49 10.35 10.49 1,348
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
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?