Indicators

Data I O Cp (NQ: DAIO )

2.940 -0.060 (-2.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.010	4.050	3.993	4.000	53,258	+0.00(+0.00%)
Nov 27, 2009	3.985	4.000	3.985	4.000	6,460	+0.00(+0.00%)
Nov 25, 2009	3.830	4.010	3.830	4.000	74,163	+0.10(+2.70%)
Nov 24, 2009	3.810	3.930	3.800	3.895	15,100	-0.00(-0.13%)
Nov 23, 2009	3.910	4.080	3.870	3.900	2,444	-0.06(-1.64%)
Nov 20, 2009	3.850	3.970	3.800	3.965	5,650	+0.09(+2.45%)
Nov 19, 2009	4.040	4.240	3.784	3.870	12,500	-0.33(-7.86%)
Nov 18, 2009	4.170	4.200	4.170	4.200	4,350	+0.01(+0.24%)
Nov 17, 2009	4.150	4.190	4.150	4.190	1,166	-0.04(-0.95%)
Nov 16, 2009	4.120	4.230	4.120	4.230	450	+0.08(+1.93%)
Nov 13, 2009	4.230	4.230	4.150	4.150	2,016	-0.05(-1.19%)
Nov 12, 2009	4.270	4.270	4.142	4.200	2,881	-0.03(-0.71%)
Nov 11, 2009	4.090	4.270	4.090	4.230	5,000	+0.03(+0.71%)
Nov 10, 2009	4.440	4.440	4.040	4.200	17,854	-0.25(-5.62%)
Nov 09, 2009	4.040	4.462	4.000	4.450	20,927	+0.42(+10.42%)
Nov 06, 2009	3.840	4.200	3.839	4.030	43,150	+0.34(+9.21%)
Nov 05, 2009	3.690	3.693	3.690	3.690	2,511	-0.16(-4.15%)
Nov 04, 2009	3.760	3.850	3.688	3.850	15,466	+0.03(+0.79%)
Nov 03, 2009	3.910	3.910	3.750	3.820	2,300	-0.05(-1.29%)

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.