IIJI - Internet Initiative Japan Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20189.589.629.579.629.621,800
Oct 18, 20189.819.819.619.659.65600
Oct 17, 20189.569.739.569.739.73600
Oct 16, 20189.399.519.399.519.514,000
Oct 15, 20189.409.409.149.269.267,100
Oct 12, 20189.509.559.409.499.493,200
Oct 11, 20189.559.649.549.559.552,300
Oct 10, 20189.609.799.609.769.769,800
Oct 09, 20189.759.759.639.749.742,400
Oct 08, 20189.819.859.789.859.851,600
Oct 05, 20189.799.849.779.779.772,500
Oct 04, 20189.739.789.699.699.691,000
Oct 03, 20189.869.869.759.789.781,700
Oct 02, 201810.0410.049.899.899.896,900
Oct 01, 201810.2110.2710.1610.2510.254,300
Sep 28, 201810.1610.1610.0510.0910.093,900
Sep 27, 201810.2510.2810.2410.2810.282,500
Sep 26, 201810.2110.4510.2110.4010.401,200
Sep 25, 201810.0910.2410.0910.1710.176,000
Sep 24, 201810.0110.019.9810.0110.012,200
Sep 21, 201810.0710.1310.0410.0410.044,000
Sep 20, 201810.1010.1010.0510.0710.073,600
Sep 19, 201810.1310.1310.0410.0810.084,300
Sep 18, 20189.9710.199.9710.1910.192,500
Sep 17, 201810.0310.129.4510.1010.1022,600
Sep 14, 201810.1010.1710.0010.1010.101,900
Sep 13, 201810.1110.1610.0710.0710.073,000
Sep 12, 201810.2110.2810.1310.1710.1727,700
Sep 11, 201810.2510.3610.2510.2810.286,200
Sep 10, 201810.4210.4210.2010.3110.3117,900
Sep 07, 201810.5510.5710.4210.4210.422,400
Sep 06, 201810.7710.7710.5910.5910.599,000
Sep 05, 201810.8810.8910.7510.7710.777,200
Sep 04, 201810.8410.8510.7010.7510.756,400
Aug 31, 201810.7410.9810.6210.7710.7716,900
Aug 30, 201810.4610.5810.4610.5610.563,600
Aug 29, 201810.4510.5410.3610.3810.3824,900
Aug 28, 201810.6110.7510.5710.7210.7232,200
Aug 27, 201810.5710.8810.5710.6610.6625,600
Aug 24, 201810.3510.4410.3510.4210.4216,200
Aug 23, 201810.1510.2810.0010.0010.0010,900
Aug 22, 201810.3010.4210.3010.3610.369,400
Aug 21, 20189.8610.239.8310.2210.2212,600
Aug 20, 20189.659.749.659.679.673,000
Aug 17, 20189.259.599.259.559.553,700
Aug 16, 20189.509.509.399.439.434,100
Aug 15, 20189.489.559.469.559.556,500
Aug 14, 20189.479.479.419.449.445,700
Aug 13, 20189.469.509.429.429.424,400
Aug 10, 20189.539.539.429.509.504,000
Aug 09, 20189.619.909.519.579.576,400
Aug 08, 20189.9610.009.879.919.9110,800
Aug 07, 20189.599.779.599.769.7620,100
Aug 06, 20189.399.509.339.419.4115,800
Aug 03, 20189.729.769.329.429.4212,500
Aug 02, 20189.729.769.539.589.587,900
Aug 01, 20189.8210.269.689.959.959,200
Jul 31, 20189.679.799.679.799.798,500
Jul 30, 20189.709.729.609.649.647,300
Jul 27, 20189.679.729.599.709.706,900
Jul 26, 20189.709.799.599.599.5920,400
Jul 25, 20189.609.909.609.869.868,600
Jul 24, 201810.3010.309.659.659.6546,900
Jul 23, 20189.8910.009.769.819.8153,200
Jul 20, 201810.6010.639.9910.0710.0799,600
Jul 19, 20189.6011.159.6010.3510.3576,300
Jul 18, 20189.639.689.559.559.5516,900
Jul 17, 20189.509.579.479.569.5615,200
Jul 16, 20189.429.529.429.439.4320,600
Jul 13, 20189.459.519.329.419.4114,100
Jul 12, 20189.6510.039.309.419.4114,400
Jul 11, 20189.8010.059.389.659.6515,200
Jul 10, 20189.799.809.709.809.8017,400
Jul 09, 20189.489.539.479.509.501,000
Jul 06, 20189.449.459.409.459.455,900
Jul 05, 20189.729.729.309.449.446,600
Jul 03, 20189.759.889.759.809.801,900
Jul 02, 20189.789.799.749.749.742,700
Jun 29, 201810.0510.0510.0310.0310.031,300
Jun 28, 20189.699.749.699.729.722,100
Jun 27, 20189.889.939.829.839.832,000
Jun 26, 201810.0910.1510.0010.0010.00800
Jun 25, 201810.3510.8410.2410.4910.492,200
Jun 22, 201810.4010.7110.2510.2510.251,400
Jun 21, 201810.5510.5510.4510.4510.452,500
Jun 20, 201810.4510.5510.4510.5510.55200
Jun 19, 201810.3710.3710.3710.3710.37-
Jun 18, 201810.3710.3710.3710.3710.37100
Jun 15, 201810.3810.3810.3810.3810.38200
Jun 14, 201810.6210.6210.6210.6210.62500
Jun 13, 201811.0011.0010.6210.6510.65400
Jun 12, 201810.8511.2010.8511.2011.20400
Jun 11, 201810.2510.9010.2510.9010.90500
Jun 08, 201810.3210.6210.2010.2510.254,000
Jun 07, 201810.4010.4010.4010.4010.40-
Jun 06, 201810.4010.4010.4010.4010.40300
Jun 05, 201810.3510.3510.3510.3510.351,100
Jun 04, 201810.3110.3110.3010.3010.30700
Jun 01, 20189.929.929.929.929.92-
May 31, 20189.929.929.929.929.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...