IIJI - Internet Initiative Japan Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20189.690010.00009.69009.76009.7600500
Apr 23, 20189.68009.88009.68009.88009.8800300
Apr 20, 20189.65009.65009.65009.65009.6500-
Apr 19, 20189.73009.73009.65009.65009.6500800
Apr 18, 20189.64009.72009.64009.72009.72001,300
Apr 17, 20189.62009.62009.62009.62009.6200100
Apr 16, 20189.50009.50009.50009.50009.5000-
Apr 13, 20189.50009.50009.50009.50009.5000400
Apr 12, 20189.51009.51009.51009.51009.5100300
Apr 11, 20189.61009.61009.45009.45009.4500300
Apr 10, 20189.58009.61009.57009.57009.57002,400
Apr 09, 20189.91009.91009.91009.91009.9100-
Apr 06, 20189.88009.91009.64009.91009.91001,200
Apr 05, 201810.040010.040010.040010.040010.0400300
Apr 04, 20189.91009.94009.80009.90009.900014,600
Apr 03, 20189.90009.90009.82009.82009.82005,500
Apr 02, 20189.960010.00009.960010.000010.00001,400
Mar 29, 201810.150010.150010.150010.150010.1500200
Mar 28, 201810.410010.41009.520010.300010.3000600
Mar 27, 201810.450010.450010.260010.260010.26003,700
Mar 26, 201810.590010.720010.580010.720010.72001,900
Mar 23, 201810.200010.540010.200010.330010.330026,900
Mar 22, 201810.280010.390010.160010.170010.17006,800
Mar 21, 201810.400010.400010.300010.390010.3900900
Mar 20, 201810.430010.430010.430010.430010.4300100
Mar 19, 201810.580010.800010.480010.490010.49002,900
Mar 16, 201810.760010.860010.750010.860010.86004,000
Mar 15, 201810.750010.750010.750010.750010.7500-
Mar 14, 201810.750010.750010.750010.750010.7500500
Mar 13, 201811.050011.180011.050011.160011.16002,000
Mar 12, 201811.150011.150010.960011.040011.04003,300
Mar 09, 201811.200011.200011.170011.170011.1700400
Mar 08, 201811.100011.160011.020011.020011.02001,400
Mar 07, 201810.900010.900010.900010.900010.9000-
Mar 06, 201810.970010.970010.900010.900010.9000700
Mar 05, 201810.600010.610010.600010.610010.6100600
Mar 02, 201810.850010.880010.850010.870010.87002,200
Mar 01, 201811.090011.300010.820010.820010.82006,800
Feb 28, 201810.960011.410010.960011.400011.400010,900
Feb 27, 20189.830010.43009.830010.430010.4300400
Feb 26, 201810.600010.750010.600010.750010.7500800
Feb 23, 201810.700010.700010.700010.700010.7000-
Feb 22, 201810.780010.780010.700010.700010.7000500
Feb 21, 201810.380010.420010.380010.420010.4200400
Feb 20, 201810.910010.910010.880010.880010.8800800
Feb 16, 201810.480010.480010.450010.450010.4500500
Feb 15, 201810.870010.870010.420010.780010.78001,000
Feb 14, 201810.500010.500010.500010.500010.5000200
Feb 13, 201810.540010.610010.260010.600010.60004,000
Feb 12, 201810.390010.56009.450010.460010.460013,800
Feb 09, 201810.240010.270010.120010.120010.12002,800
Feb 08, 201810.650010.650010.200010.300010.30001,300
Feb 07, 201810.310011.240010.300010.310010.31003,200
Feb 06, 201810.420010.900010.420010.880010.88001,400
Feb 05, 201810.880010.880010.880010.880010.8800100
Feb 02, 201811.250011.250010.650010.960010.96002,700
Feb 01, 201810.720011.220010.720011.210011.21004,100
Jan 31, 201810.770010.800010.750010.750010.75001,000
Jan 30, 201811.260011.260011.260011.260011.2600200
Jan 29, 201810.900011.300010.900011.150011.15002,000
Jan 26, 201811.140011.360011.140011.360011.36006,400
Jan 25, 201811.550012.500010.880011.250011.250058,300
Jan 24, 20189.25009.75009.25009.75009.75001,000
Jan 23, 20189.40009.40009.40009.40009.4000200
Jan 22, 20189.92009.94009.88009.88009.8800500
Jan 19, 20189.40009.52009.40009.52009.5200700
Jan 18, 20189.29009.45009.29009.35009.35002,800
Jan 17, 20189.69009.69009.54009.54009.54009,300
Jan 16, 20189.70009.70009.70009.70009.7000-
Jan 12, 20189.55009.70009.55009.70009.70004,800
Jan 11, 20189.30009.39009.29009.39009.39001,800
Jan 10, 20189.45009.45009.45009.45009.4500200
Jan 09, 20189.18009.24009.15009.24009.24002,300
Jan 08, 20189.15009.32009.15009.19009.190016,500
Jan 05, 20189.07009.07009.07009.07009.0700800
Jan 04, 20189.40009.50008.95009.40009.4000900
Jan 03, 20189.16009.16009.14009.14009.1400500
Jan 02, 20189.01009.53008.98009.53009.53001,000
Dec 29, 20179.00009.12009.00009.11009.1100700
Dec 28, 20178.98008.98008.98008.98008.9800100
Dec 27, 20178.98009.01008.96008.96008.96001,400
Dec 26, 20179.12009.12009.12009.12009.1200700
Dec 22, 20179.04009.14009.04009.14009.14001,300
Dec 21, 20179.03009.03009.00009.01009.01001,700
Dec 20, 20178.94008.94008.94008.94008.94003,200
Dec 19, 20178.92009.00008.92008.94008.94004,500
Dec 18, 20179.01009.01009.01009.01009.0100700
Dec 15, 20179.06009.06009.01009.01009.01004,400
Dec 14, 20179.06009.06009.06009.06009.0600200
Dec 13, 20179.17009.17009.17009.17009.1700200
Dec 12, 20179.02009.29009.02009.26009.2600500
Dec 11, 20179.18009.20009.18009.20009.2000500
Dec 08, 20179.24009.24009.24009.24009.2400200
Dec 07, 20179.01009.31009.01009.31009.3100700
Dec 06, 20179.02009.14009.01009.14009.14002,300
Dec 05, 20179.07009.07009.07009.07009.0700-
Dec 04, 20179.17009.49009.07009.07009.07001,100
Dec 01, 20179.42009.72009.42009.72009.7200700
Nov 30, 20179.65009.77009.65009.68009.68004,800
Nov 29, 20179.79009.80009.65009.65009.65004,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...