Quantcast
IIJI

Historical Stock Prices

$9.92
*  
0.17
1.68%
Get IIJI Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 9.77 10.02 9.77 9.92 15,213
04/17/2019 10.15 10.28 9.703 10.09 15,649
04/16/2019 10.1 10.12 10.09 10.12 1,771
04/15/2019 10.07 10.1519 10.07 10.13 2,512
04/12/2019 10.106 10.177 10.1 10.12 8,295
04/11/2019 10.16 10.1697 10.05 10.05 7,766
04/10/2019 10.05 10.61 9.99 10.06 26,896
04/09/2019 9.93 9.95 9.92 9.94 1,888
04/08/2019 9.84 10.1 9.84 10 5,697
04/05/2019 9.76 9.76 9.61 9.64 3,004
04/04/2019 9.7 9.7887 9.7 9.74 3,411
04/03/2019 9.47 9.56 9.44 9.55 5,838
04/02/2019 9.85 9.9196 9.85 9.89 1,764
04/01/2019 10.04 10.098 10 10.098 3,373
03/29/2019 10 10 10 10 1,989
03/28/2019 9.51 9.75 9.51 9.75 1,917
03/27/2019 9.65 9.75 9.4671 9.4671 1,183
03/26/2019 9.8 9.8 9.46 9.5627 5,655
03/25/2019 10.16 10.16 10.149 10.15 10,219
03/22/2019 9.97 10.44 9.97 10.44 524
03/21/2019 10.3 10.3 10.2325 10.2325 681
03/20/2019 10.305 10.305 10.15 10.25 878
03/19/2019 10.18 10.18 10.18 10.18 403
03/18/2019 10.251 10.251 10.23 10.23 469
03/15/2019 10.1 10.45 10.06 10.45 2,570
03/14/2019 10.353 10.353 10.353 10.353 00
03/13/2019 10.4413 10.4413 10.353 10.353 718
03/12/2019 10.05 10.05 10.05 10.05 00
03/11/2019 9.849 10.29 9.849 10.05 4,127
03/08/2019 10 10.04 9.6693 9.8973 5,552
03/07/2019 10.87 10.87 10.2827 10.35 1,734
03/06/2019 11.0919 11.1282 11 11.073 3,523
03/05/2019 11.18 11.35 11.1053 11.35 1,317
03/04/2019 11.29 11.39 11.29 11.3527 2,211
03/01/2019 11.26 11.29 11.26 11.29 379
02/28/2019 11.246 11.3 11.246 11.27 3,125
02/27/2019 11.2 11.28 11.12 11.201 15,541
02/26/2019 11.07 11.2 11.03 11.2 28,850
02/25/2019 11.13 11.13 10.5 10.83 26,728
02/22/2019 11.2 11.2058 11.103 11.1277 3,438
02/21/2019 11.344 11.344 11.344 11.344 219
02/20/2019 11.3 11.3327 11.3 11.3 425
02/19/2019 11.3323 11.4392 11.3323 11.4392 3,919
02/15/2019 11.5 11.6365 11.5 11.6 8,118
02/14/2019 11.6 11.79 11.25 11.79 2,614
02/13/2019 11.7 11.72 11.6 11.63 3,255
02/12/2019 11.67 11.7 11.54 11.7 2,866
02/11/2019 11.5776 11.6755 11.5776 11.6755 747
02/08/2019 11.85 11.85 11.51 11.75 3,035
02/07/2019 11.79 12.15 11.75 12.01 8,305
02/06/2019 11.88 11.88 11.88 11.88 00
02/05/2019 12.1 12.2461 11.85 11.88 2,767
02/04/2019 11.75 11.85 11.63 11.85 9,471
02/01/2019 12 12 11.52 11.52 5,736
01/31/2019 11.36 11.72 11.36 11.66 4,058
01/30/2019 11.4 11.4683 11.39 11.4 2,566
01/29/2019 11.5 11.6 11.5 11.57 2,132
01/28/2019 12.05 12.13 11.469 11.54 9,150
01/25/2019 11.49 11.8056 11.4701 11.8056 2,466
01/24/2019 11.61 12.15 11.48 11.55 3,305
01/23/2019 11.3163 11.42 11.3163 11.3583 1,548
01/22/2019 11.73 11.73 11.46 11.6 6,189
01/18/2019 12.01 12.35 12.01 12.036 2,762
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio