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

Data I O Cp (NQ: DAIO )

2.852 -0.048 (-1.67%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 3, 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 (%)
Nov 30, 2006 3.580 3.600 3.573 3.600 4,200 +0.07(+1.93%)
Nov 29, 2006 3.570 3.570 3.420 3.532 6,700 +0.06(+1.79%)
Nov 28, 2006 3.530 3.530 3.370 3.470 8,606 -0.01(-0.29%)
Nov 27, 2006 3.540 3.580 3.450 3.480 2,099 -0.08(-2.25%)
Nov 24, 2006 3.560 3.560 3.500 3.560 2,000 -0.00(-0.14%)
Nov 22, 2006 3.490 3.570 3.280 3.565 12,850 +0.15(+4.55%)
Nov 21, 2006 3.440 3.460 3.330 3.410 8,370 +0.02(+0.59%)
Nov 20, 2006 3.420 3.490 3.280 3.390 9,649 +0.01(+0.30%)
Nov 17, 2006 3.430 3.440 3.310 3.380 3,301 -0.02(-0.59%)
Nov 16, 2006 3.390 3.450 3.240 3.400 16,329 +0.15(+4.62%)
Nov 15, 2006 3.150 3.290 3.120 3.250 27,050 +0.15(+4.84%)
Nov 14, 2006 3.110 3.390 2.920 3.100 54,721 +0.00(+0.00%)
Nov 13, 2006 3.480 3.570 3.080 3.100 42,241 -0.29(-8.55%)
Nov 10, 2006 3.410 3.450 3.290 3.390 15,245 -0.06(-1.74%)
Nov 09, 2006 3.370 3.890 3.370 3.450 93,160 +0.08(+2.37%)
Nov 08, 2006 3.340 3.370 3.340 3.370 500 -0.01(-0.30%)
Nov 07, 2006 3.500 3.500 3.350 3.380 7,814 -0.05(-1.46%)
Nov 06, 2006 3.510 3.510 3.330 3.430 4,975 +0.00(+0.00%)
Nov 03, 2006 3.420 3.750 3.310 3.430 11,968 +0.04(+1.18%)
Nov 02, 2006 3.580 3.580 3.360 3.390 8,113 -0.01(-0.29%)
Nov 01, 2006 3.490 3.500 3.380 3.400 10,061 -0.01(-0.29%)
Oct 31, 2006 3.470 3.490 3.370 3.410 53,030 -0.11(-3.12%)
Oct 30, 2006 3.690 3.750 3.470 3.520 96,891 -0.13(-3.56%)
Oct 27, 2006 3.650 3.650 3.600 3.650 4,150 -0.10(-2.67%)
Oct 26, 2006 3.600 3.850 3.600 3.750 6,100 +0.00(+0.00%)
Oct 25, 2006 3.780 3.790 3.686 3.750 19,560 +0.05(+1.35%)
Oct 24, 2006 3.740 3.840 3.700 3.700 10,858 -0.09(-2.35%)
Oct 23, 2006 3.990 3.990 3.630 3.789 18,572 -0.06(-1.58%)
Oct 20, 2006 3.370 3.940 3.370 3.850 31,965 +0.18(+4.90%)
Oct 19, 2006 3.400 3.756 3.400 3.670 5,600 +0.18(+5.16%)
Oct 18, 2006 3.484 3.550 3.270 3.490 29,825 -0.06(-1.69%)
Oct 17, 2006 3.550 3.550 3.510 3.550 11,000 -0.11(-3.01%)
Oct 16, 2006 3.830 3.880 3.310 3.660 41,200 -0.14(-3.68%)
Oct 13, 2006 3.750 3.870 3.750 3.800 3,100 +0.05(+1.33%)
Oct 12, 2006 3.710 3.950 3.640 3.750 26,600 +0.01(+0.27%)
Oct 11, 2006 3.650 3.790 3.629 3.740 9,600 -0.10(-2.60%)
Oct 10, 2006 3.660 3.840 3.660 3.840 2,330 +0.04(+1.05%)
Oct 09, 2006 3.661 3.802 3.660 3.800 15,503 +0.11(+2.98%)
Oct 06, 2006 3.650 3.720 3.601 3.690 3,490 +0.00(+0.00%)
Oct 05, 2006 3.570 3.770 3.570 3.690 9,000 +0.02(+0.54%)
Oct 04, 2006 3.680 3.750 3.620 3.670 2,200 +0.00(+0.00%)
Oct 03, 2006 3.750 3.753 3.670 3.670 18,536 -0.04(-1.08%)
Oct 02, 2006 3.650 3.760 3.570 3.710 6,776 -0.04(-1.07%)
Sep 29, 2006 3.610 3.800 3.610 3.750 9,585 +0.17(+4.75%)
Sep 28, 2006 3.380 3.700 3.380 3.580 4,000 +0.11(+3.17%)
Sep 27, 2006 3.690 3.750 3.440 3.470 43,105 -0.12(-3.34%)
Sep 26, 2006 3.500 3.700 3.330 3.590 6,600 +0.12(+3.46%)
Sep 25, 2006 3.380 3.470 3.350 3.470 4,048 +0.06(+1.76%)
Sep 22, 2006 3.420 3.420 3.210 3.410 6,138 +0.01(+0.29%)
Sep 21, 2006 3.359 3.400 3.359 3.400 250 +0.02(+0.59%)
Sep 20, 2006 3.310 3.380 3.280 3.380 11,722 +0.00(+0.00%)
Sep 19, 2006 3.520 3.520 3.380 3.380 3,600 -0.02(-0.59%)
Sep 18, 2006 3.420 3.420 3.310 3.400 12,200 -0.14(-3.95%)
Sep 15, 2006 3.520 3.670 3.400 3.540 6,574 +0.03(+0.85%)
Sep 14, 2006 3.580 3.730 3.506 3.510 11,600 -0.13(-3.57%)
Sep 13, 2006 3.508 3.730 3.508 3.640 6,414 +0.14(+4.00%)
Sep 12, 2006 3.500 3.530 3.480 3.500 8,800 -0.01(-0.28%)
Sep 11, 2006 3.510 3.510 3.510 3.510 1,900 -0.03(-0.85%)
Sep 08, 2006 3.530 3.540 3.530 3.540 300 -0.06(-1.67%)
Sep 07, 2006 3.700 3.700 3.540 3.600 2,700 -0.14(-3.74%)
Sep 06, 2006 3.640 3.760 3.600 3.740 10,400 +0.08(+2.19%)
Sep 05, 2006 3.520 3.710 3.400 3.660 14,222 +0.09(+2.52%)
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.