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 (%)
Apr 28, 2017 4.770 4.870 4.751 4.800 15,456 -0.01(-0.21%)
Apr 27, 2017 4.740 4.860 4.558 4.810 24,265 +0.06(+1.26%)
Apr 26, 2017 4.750 4.820 4.739 4.750 15,724 +0.01(+0.21%)
Apr 25, 2017 4.720 4.876 4.720 4.740 42,679 -0.01(-0.21%)
Apr 24, 2017 4.790 4.920 4.710 4.750 38,428 -0.03(-0.63%)
Apr 21, 2017 4.790 4.790 4.710 4.780 4,914 +0.03(+0.63%)
Apr 20, 2017 4.750 4.940 4.710 4.750 32,132 +0.01(+0.21%)
Apr 19, 2017 4.750 4.830 4.720 4.740 22,320 +0.02(+0.42%)
Apr 18, 2017 4.844 4.872 4.700 4.720 58,396 -0.15(-3.08%)
Apr 17, 2017 4.790 4.890 4.771 4.870 26,366 +0.07(+1.46%)
Apr 13, 2017 4.910 4.920 4.776 4.800 10,640 -0.08(-1.64%)
Apr 12, 2017 4.932 4.940 4.720 4.880 13,733 -0.07(-1.41%)
Apr 11, 2017 4.980 5.000 4.830 4.950 20,698 -0.03(-0.60%)
Apr 10, 2017 4.950 5.100 4.902 4.980 235,894 +0.00(+0.00%)
Apr 07, 2017 4.980 4.980 4.871 4.980 6,752 -0.01(-0.20%)
Apr 06, 2017 4.780 5.000 4.780 4.990 16,048 +0.14(+2.89%)
Apr 05, 2017 4.950 4.950 4.847 4.850 4,018 -0.01(-0.21%)
Apr 04, 2017 4.804 4.950 4.800 4.860 18,890 -0.01(-0.21%)
Apr 03, 2017 4.950 5.000 4.806 4.870 37,011 -0.12(-2.40%)
Mar 31, 2017 4.960 5.000 4.960 4.990 20,149 +0.00(+0.00%)
Mar 30, 2017 5.030 5.030 4.880 4.990 15,350 +0.00(+0.00%)
Mar 29, 2017 4.880 5.000 4.835 4.990 12,754 +0.08(+1.63%)
Mar 28, 2017 4.910 5.005 4.908 4.910 19,437 -0.02(-0.41%)
Mar 27, 2017 4.950 4.950 4.860 4.930 18,377 +0.02(+0.41%)
Mar 24, 2017 4.890 4.990 4.800 4.910 20,746 +0.15(+3.15%)
Mar 23, 2017 4.710 4.900 4.623 4.760 37,008 +0.01(+0.21%)
Mar 22, 2017 4.750 4.881 4.685 4.750 16,009 +0.01(+0.21%)
Mar 21, 2017 4.950 4.950 4.010 4.740 111,310 -0.22(-4.44%)
Mar 20, 2017 4.980 4.980 4.900 4.960 24,153 -0.02(-0.40%)
Mar 17, 2017 4.900 4.990 4.850 4.980 30,566 +0.01(+0.20%)
Mar 16, 2017 4.860 4.970 4.850 4.970 14,530 +0.10(+2.05%)
Mar 15, 2017 5.050 5.050 4.870 4.870 28,251 -0.12(-2.40%)
Mar 14, 2017 4.980 5.000 4.900 4.990 27,276 +0.07(+1.42%)
Mar 13, 2017 4.890 5.120 4.860 4.920 172,633 +0.05(+1.03%)
Mar 10, 2017 4.915 4.920 4.850 4.870 32,915 +0.01(+0.21%)
Mar 09, 2017 4.900 4.990 4.860 4.860 8,537 -0.05(-1.02%)
Mar 08, 2017 4.853 4.910 4.847 4.910 13,717 +0.04(+0.82%)
Mar 07, 2017 5.010 5.010 4.850 4.870 24,779 -0.10(-2.01%)
Mar 06, 2017 5.020 5.050 4.963 4.970 33,592 +0.02(+0.40%)
Mar 03, 2017 4.940 5.040 4.940 4.950 23,215 -0.06(-1.20%)
Mar 02, 2017 5.020 5.100 4.950 5.010 23,012 -0.01(-0.20%)
Mar 01, 2017 5.000 5.100 4.830 5.020 89,791 +0.01(+0.20%)
Feb 28, 2017 5.200 5.240 5.010 5.010 95,210 -0.19(-3.65%)
Feb 27, 2017 5.300 5.300 5.110 5.200 164,931 +0.09(+1.76%)
Feb 24, 2017 5.050 5.120 4.850 5.110 307,961 +0.42(+8.96%)
Feb 23, 2017 4.886 4.889 4.650 4.690 25,633 -0.02(-0.42%)
Feb 22, 2017 4.710 4.770 4.700 4.710 25,415 +0.03(+0.64%)
Feb 21, 2017 4.750 4.750 4.601 4.680 38,896 +0.02(+0.33%)
Feb 17, 2017 4.665 4.665 4.665 0 +0.08(+1.85%)
Feb 16, 2017 4.580 4.740 4.529 4.580 27,489 -0.01(-0.22%)
Feb 15, 2017 4.650 4.670 4.570 4.590 26,990 -0.06(-1.29%)
Feb 14, 2017 4.760 4.760 4.550 4.650 57,561 +0.08(+1.75%)
Feb 13, 2017 4.560 4.660 4.554 4.570 20,959 -0.07(-1.51%)
Feb 10, 2017 4.569 4.750 4.534 4.640 15,152 -0.01(-0.22%)
Feb 09, 2017 4.660 4.670 4.495 4.650 4,482 +0.07(+1.53%)
Feb 08, 2017 4.490 4.630 4.490 4.580 24,981 -0.08(-1.72%)
Feb 07, 2017 4.650 4.660 4.498 4.660 14,195 +0.04(+0.87%)
Feb 06, 2017 4.670 4.740 4.500 4.620 49,138 -0.10(-2.22%)
Feb 03, 2017 4.390 4.740 4.390 4.725 96,136 +0.29(+6.66%)
Feb 02, 2017 4.460 4.460 4.400 4.430 26,283 -0.01(-0.23%)
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.