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

Data I O Cp (NQ: DAIO )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2008 2.325 2.400 2.300 2.396 3,900 +0.02(+0.67%)
Dec 30, 2008 2.500 2.510 2.320 2.380 28,248 -0.09(-3.49%)
Dec 29, 2008 2.450 2.470 2.440 2.466 40,791 -0.03(-1.36%)
Dec 26, 2008 2.480 2.500 2.430 2.500 13,951 +0.05(+2.04%)
Dec 24, 2008 2.590 2.590 2.425 2.450 2,700 -0.05(-2.00%)
Dec 23, 2008 2.480 2.590 2.450 2.500 3,299 +0.06(+2.46%)
Dec 22, 2008 2.300 2.440 2.300 2.440 22,000 +0.18(+7.96%)
Dec 19, 2008 2.230 2.350 2.230 2.260 20,395 +0.03(+1.35%)
Dec 18, 2008 2.240 2.260 2.230 2.230 27,080 -0.15(-6.30%)
Dec 17, 2008 2.150 2.380 2.150 2.380 23,690 +0.26(+12.26%)
Dec 16, 2008 2.070 2.120 2.060 2.120 36,385 +0.08(+3.92%)
Dec 15, 2008 2.050 2.200 2.030 2.040 159,383 +0.04(+2.00%)
Dec 12, 2008 2.030 2.070 2.000 2.000 5,834 -0.03(-1.48%)
Dec 11, 2008 2.010 2.080 2.010 2.030 6,178 +0.01(+0.50%)
Dec 10, 2008 2.050 2.060 2.010 2.020 60,890 -0.02(-0.98%)
Dec 09, 2008 1.990 2.050 1.920 2.040 12,070 +0.02(+0.99%)
Dec 08, 2008 2.030 2.050 2.010 2.020 23,525 +0.02(+1.00%)
Dec 05, 2008 2.030 2.060 2.000 2.000 12,005 +0.00(+0.00%)
Dec 04, 2008 2.000 2.000 2.000 2.000 9,800 +0.03(+1.52%)
Dec 03, 2008 1.950 1.980 1.880 1.970 42,180 +0.00(+0.00%)
Dec 02, 2008 1.970 1.970 1.870 1.970 90,919 -0.01(-0.51%)
Dec 01, 2008 2.040 2.050 1.950 1.980 15,608 -0.07(-3.41%)
Nov 28, 2008 2.050 2.060 2.040 2.050 13,400 +0.02(+0.99%)
Nov 26, 2008 2.060 2.060 2.000 2.030 39,987 -0.05(-2.40%)
Nov 25, 2008 2.190 2.190 2.050 2.080 2,700 +0.03(+1.46%)
Nov 24, 2008 1.990 2.100 1.990 2.050 20,500 +0.00(+0.00%)
Nov 21, 2008 2.170 2.170 1.970 2.050 42,000 -0.26(-11.26%)
Nov 20, 2008 2.530 2.530 2.130 2.310 42,240 -0.19(-7.60%)
Nov 19, 2008 2.810 2.810 2.500 2.500 55,265 -0.25(-9.09%)
Nov 18, 2008 2.770 2.880 2.750 2.750 170,126 -0.03(-1.08%)
Nov 17, 2008 2.960 3.040 2.780 2.780 4,620 -0.24(-7.95%)
Nov 14, 2008 2.790 3.020 2.770 3.020 11,166 +0.26(+9.42%)
Nov 13, 2008 2.890 3.030 2.760 2.760 6,311 -0.22(-7.38%)
Nov 12, 2008 3.050 3.070 2.800 2.980 13,688 -0.09(-2.93%)
Nov 11, 2008 3.160 3.200 3.050 3.070 23,302 -0.23(-6.97%)
Nov 10, 2008 3.010 3.300 3.010 3.300 40,635 +0.28(+9.27%)
Nov 07, 2008 3.090 3.090 2.800 3.020 26,212 -0.11(-3.51%)
Nov 06, 2008 3.200 3.200 3.010 3.130 26,480 -0.17(-5.15%)
Nov 05, 2008 3.080 3.300 3.080 3.300 6,612 +0.21(+6.80%)
Nov 04, 2008 2.980 3.330 2.950 3.090 55,100 +0.21(+7.23%)
Nov 03, 2008 2.950 2.950 2.770 2.882 12,215 +0.03(+1.11%)
Oct 31, 2008 3.020 3.020 2.770 2.850 18,276 +0.12(+4.40%)
Oct 30, 2008 3.050 3.050 2.560 2.730 86,428 +0.13(+5.00%)
Oct 29, 2008 2.754 2.830 2.600 2.600 13,375 -0.01(-0.38%)
Oct 28, 2008 2.720 2.770 2.510 2.610 120,765 +0.09(+3.57%)
Oct 27, 2008 3.270 3.270 2.450 2.520 92,416 -0.68(-21.25%)
Oct 24, 2008 3.500 3.590 3.200 3.200 27,850 -0.86(-21.18%)
Oct 23, 2008 4.050 4.250 3.950 4.060 37,700 -0.02(-0.49%)
Oct 22, 2008 4.090 4.100 4.050 4.080 7,389 -0.11(-2.63%)
Oct 21, 2008 4.210 4.250 4.160 4.190 19,366 -0.10(-2.33%)
Oct 20, 2008 4.150 4.460 4.090 4.290 4,964 +0.30(+7.52%)
Oct 17, 2008 3.970 4.000 3.920 3.990 6,805 +0.16(+4.18%)
Oct 16, 2008 3.750 3.830 3.750 3.830 900 -0.05(-1.29%)
Oct 15, 2008 3.980 4.000 3.800 3.880 7,231 -0.08(-2.02%)
Oct 14, 2008 3.990 4.000 3.930 3.960 15,450 +0.18(+4.76%)
Oct 13, 2008 3.260 4.080 3.260 3.780 20,288 +0.48(+14.55%)
Oct 10, 2008 3.160 3.540 2.900 3.300 23,853 -0.00(-0.00%)
Oct 09, 2008 4.070 4.070 3.300 3.300 42,218 -0.63(-16.03%)
Oct 08, 2008 4.090 4.140 3.870 3.930 49,459 -0.08(-2.00%)
Oct 07, 2008 4.020 4.330 4.010 4.010 4,856 -0.13(-3.14%)
Oct 06, 2008 4.250 4.350 3.810 4.140 18,854 -0.16(-3.72%)
Oct 03, 2008 3.980 4.390 3.890 4.300 11,480 +0.05(+1.18%)
Oct 02, 2008 4.110 4.340 4.070 4.250 25,395 +0.02(+0.47%)
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.