Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.150 3.150 3.080 3.090 21,663 -0.05(-1.59%)
Jan 30, 2014 3.160 3.240 3.090 3.140 7,360 -0.02(-0.63%)
Jan 29, 2014 3.120 3.160 3.046 3.160 39,388 -0.08(-2.47%)
Jan 28, 2014 3.200 3.250 3.140 3.240 15,220 +0.01(+0.31%)
Jan 27, 2014 3.110 3.250 3.060 3.230 179,131 +0.18(+5.90%)
Jan 24, 2014 2.980 3.480 2.890 3.050 533,679 +0.07(+2.35%)
Jan 23, 2014 2.990 3.000 2.880 2.980 7,939 +0.05(+1.71%)
Jan 22, 2014 2.880 3.000 2.880 2.930 14,382 +0.05(+1.77%)
Jan 21, 2014 2.860 2.880 2.840 2.879 15,979 +0.08(+2.82%)
Jan 17, 2014 2.890 2.800 2.800 2.800 3,200 -0.07(-2.44%)
Jan 16, 2014 2.850 2.870 2.850 2.870 7,207 +0.02(+0.75%)
Jan 15, 2014 2.849 2.849 2.849 2.849 500 -0.07(-2.45%)
Jan 14, 2014 2.920 2.920 2.920 2.920 114 +0.13(+4.66%)
Jan 13, 2014 2.760 2.820 2.760 2.790 3,700 +0.02(+0.90%)
Jan 10, 2014 2.730 2.860 2.730 2.765 4,451 -0.01(-0.37%)
Jan 09, 2014 2.900 2.900 2.768 2.775 4,413 -0.09(-3.30%)
Jan 08, 2014 2.650 2.990 2.650 2.870 65,135 +0.20(+7.49%)
Jan 07, 2014 2.720 2.780 2.660 2.670 4,509 -0.06(-2.20%)
Jan 06, 2014 2.780 2.780 2.710 2.730 6,872 -0.02(-0.73%)
Jan 03, 2014 2.580 2.790 2.580 2.750 2,095 +0.15(+5.81%)
Jan 02, 2014 2.600 2.600 2.440 2.599 3,271 +0.03(+1.13%)
Dec 31, 2013 2.430 2.570 2.570 2.570 109,300 +0.17(+7.09%)
Dec 30, 2013 2.490 2.530 2.270 2.400 274,137 -0.10(-4.00%)
Dec 27, 2013 2.600 2.600 2.450 2.500 40,557 -0.07(-2.73%)
Dec 26, 2013 2.680 2.810 2.560 2.570 18,234 -0.05(-1.91%)
Dec 24, 2013 2.700 2.928 2.620 2.620 24,941 -0.07(-2.75%)
Dec 23, 2013 2.490 2.800 2.490 2.694 15,628 +0.24(+9.96%)
Dec 20, 2013 2.420 2.460 2.420 2.450 6,198 +0.01(+0.41%)
Dec 19, 2013 2.470 2.520 2.440 2.440 983 -0.04(-1.61%)
Dec 18, 2013 2.530 2.530 2.410 2.480 3,427 -0.03(-1.20%)
Dec 17, 2013 2.510 2.600 2.500 2.510 2,952 +0.01(+0.40%)
Dec 16, 2013 2.580 2.580 2.380 2.500 16,567 -0.09(-3.47%)
Dec 13, 2013 2.420 2.600 2.350 2.590 59,483 +0.16(+6.58%)
Dec 12, 2013 2.460 2.460 2.430 2.430 4,900 +0.00(+0.00%)
Dec 11, 2013 2.480 2.530 2.410 2.430 5,429 -0.10(-3.95%)
Dec 10, 2013 2.530 2.610 2.370 2.530 15,711 +0.01(+0.40%)
Dec 09, 2013 2.580 2.650 2.520 2.520 6,894 -0.11(-4.18%)
Dec 06, 2013 2.510 2.750 2.510 2.630 0 +0.11(+4.37%)
Dec 05, 2013 2.520 2.700 2.520 2.520 0 +0.02(+0.80%)
Dec 04, 2013 2.470 2.530 2.470 2.500 0 -0.02(-0.79%)
Dec 03, 2013 2.510 2.520 2.410 2.520 0 +0.03(+1.20%)
Dec 02, 2013 2.570 2.750 2.430 2.490 0 -0.04(-1.58%)
Nov 29, 2013 2.530 2.530 2.530 2.530 0 -0.04(-1.56%)
Nov 27, 2013 2.400 2.570 2.400 2.570 0 +0.15(+6.20%)
Nov 26, 2013 2.350 2.470 2.350 2.420 0 +0.01(+0.41%)
Nov 25, 2013 2.480 2.510 2.400 2.410 0 -0.12(-4.74%)
Nov 22, 2013 2.540 2.590 2.530 2.530 0 -0.07(-2.69%)
Nov 20, 2013 2.640 2.600 2.600 2.600 10,300 -0.13(-4.76%)
Nov 19, 2013 2.940 2.940 2.590 2.730 0 -0.17(-5.70%)
Nov 18, 2013 2.990 2.990 2.800 2.895 0 -0.10(-3.18%)
Nov 15, 2013 2.990 2.990 2.990 2.990 0 +0.04(+1.36%)
Nov 14, 2013 2.810 2.990 2.810 2.950 0 +0.00(+0.00%)
Nov 12, 2013 2.990 2.950 2.950 2.950 15,600 -0.05(-1.67%)
Nov 11, 2013 2.965 3.000 2.954 3.000 0 +0.05(+1.69%)
Nov 08, 2013 3.000 3.200 2.800 2.950 0 -0.04(-1.34%)
Nov 06, 2013 2.960 2.990 2.990 2.990 5,300 -0.01(-0.33%)
Nov 05, 2013 2.950 3.030 2.950 3.000 0 -0.00(-0.00%)
Nov 04, 2013 3.000 3.000 2.950 3.000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.