IIJI - Internet Initiative Japan Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 30, 20189.929.929.929.929.92-
May 29, 20189.929.929.929.929.92200
May 25, 201810.0510.1010.0510.0510.055,000
May 24, 201810.1210.2610.0010.0010.001,300
May 23, 201810.0010.059.8310.0510.052,300
May 22, 201810.0010.009.9710.0010.002,200
May 21, 201810.2810.2810.2810.2810.28-
May 18, 201810.2810.2810.2810.2810.28-
May 17, 201810.2910.3010.2810.2810.28400
May 16, 201810.3010.3010.3010.3010.302,400
May 15, 20189.8710.449.8710.3010.304,700
May 14, 20189.309.309.229.229.222,100
May 11, 20189.269.299.269.299.29600
May 10, 20189.319.319.319.319.31-
May 09, 20189.359.399.299.319.311,300
May 08, 20189.389.409.359.409.40900
May 07, 20189.379.379.329.379.371,800
May 04, 20189.289.329.289.289.28500
May 03, 20189.349.369.319.359.353,500
May 02, 20189.289.359.289.319.314,800
May 01, 20189.249.469.169.469.464,200
Apr 30, 20189.429.639.429.509.501,100
Apr 27, 201810.4510.459.899.899.89400
Apr 26, 20189.499.649.489.589.5815,700
Apr 25, 201810.0010.479.429.529.528,800
Apr 24, 20189.6910.009.699.769.76500
Apr 23, 20189.689.889.689.889.88300
Apr 20, 20189.659.659.659.659.65-
Apr 19, 20189.739.739.659.659.65800
Apr 18, 20189.649.729.649.729.721,300
Apr 17, 20189.629.629.629.629.62100
Apr 16, 20189.509.509.509.509.50-
Apr 13, 20189.509.509.509.509.50400
Apr 12, 20189.519.519.519.519.51300
Apr 11, 20189.619.619.459.459.45300
Apr 10, 20189.589.619.579.579.572,400
Apr 09, 20189.919.919.919.919.91-
Apr 06, 20189.889.919.649.919.911,200
Apr 05, 201810.0410.0410.0410.0410.04300
Apr 04, 20189.919.949.809.909.9014,600
Apr 03, 20189.909.909.829.829.825,500
Apr 02, 20189.9610.009.9610.0010.001,400
Mar 29, 201810.1510.1510.1510.1510.15200
Mar 28, 201810.4110.419.5210.3010.30600
Mar 27, 201810.4510.4510.2610.2610.263,700
Mar 26, 201810.5910.7210.5810.7210.721,900
Mar 23, 201810.2010.5410.2010.3310.3326,900
Mar 22, 201810.2810.3910.1610.1710.176,800
Mar 21, 201810.4010.4010.3010.3910.39900
Mar 20, 201810.4310.4310.4310.4310.43100
Mar 19, 201810.5810.8010.4810.4910.492,900
Mar 16, 201810.7610.8610.7510.8610.864,000
Mar 15, 201810.7510.7510.7510.7510.75-
Mar 14, 201810.7510.7510.7510.7510.75500
Mar 13, 201811.0511.1811.0511.1611.162,000
Mar 12, 201811.1511.1510.9611.0411.043,300
Mar 09, 201811.2011.2011.1711.1711.17400
Mar 08, 201811.1011.1611.0211.0211.021,400
Mar 07, 201810.9010.9010.9010.9010.90-
Mar 06, 201810.9710.9710.9010.9010.90700
Mar 05, 201810.6010.6110.6010.6110.61600
Mar 02, 201810.8510.8810.8510.8710.872,200
Mar 01, 201811.0911.3010.8210.8210.826,800
Feb 28, 201810.9611.4110.9611.4011.4010,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...