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

Data I O Cp (NQ: DAIO )

2.864 -0.036 (-1.26%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 2, 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 30, 2004 2.840 3.000 2.550 2.560 17,700 -0.26(-9.22%)
Apr 29, 2004 2.830 2.950 2.800 2.820 5,400 -0.03(-1.05%)
Apr 28, 2004 2.910 2.910 2.850 2.850 5,300 -0.05(-1.72%)
Apr 27, 2004 3.000 3.000 2.900 2.900 5,900 -0.03(-0.96%)
Apr 26, 2004 3.000 3.050 2.860 2.928 11,800 -0.07(-2.40%)
Apr 23, 2004 3.060 3.060 2.970 3.000 8,900 -0.07(-2.28%)
Apr 22, 2004 3.000 3.110 2.990 3.070 23,400 -0.02(-0.65%)
Apr 21, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 20, 2004 3.090 3.100 3.050 3.090 7,700 -0.01(-0.32%)
Apr 19, 2004 2.980 3.110 2.900 3.100 10,400 +0.03(+0.98%)
Apr 16, 2004 2.830 3.100 2.830 3.070 13,500 +0.12(+4.07%)
Apr 15, 2004 2.900 3.100 2.860 2.950 15,700 -0.04(-1.34%)
Apr 14, 2004 2.990 3.060 2.850 2.990 9,200 -0.02(-0.66%)
Apr 13, 2004 2.900 3.050 2.900 3.010 4,400 -0.04(-1.31%)
Apr 12, 2004 2.960 3.090 2.900 3.050 2,700 -0.10(-3.17%)
Apr 08, 2004 3.040 3.150 2.950 3.150 4,200 +0.07(+2.27%)
Apr 07, 2004 2.980 3.090 2.980 3.080 5,200 +0.07(+2.33%)
Apr 06, 2004 3.130 3.140 2.950 3.010 8,900 +0.01(+0.33%)
Apr 05, 2004 3.030 3.110 2.910 3.000 10,400 +0.00(+0.00%)
Apr 02, 2004 3.050 3.130 2.950 3.000 27,400 -0.01(-0.33%)
Apr 01, 2004 3.040 3.120 3.010 3.010 1,800 +0.01(+0.33%)
Mar 31, 2004 3.020 3.120 3.000 3.000 4,700 -0.15(-4.76%)
Mar 30, 2004 3.090 3.150 3.090 3.150 3,700 +0.08(+2.61%)
Mar 29, 2004 3.160 3.160 2.940 3.070 5,200 +0.07(+2.33%)
Mar 26, 2004 3.000 3.090 2.940 3.000 7,400 -0.06(-1.96%)
Mar 25, 2004 3.040 3.060 3.040 3.060 3,000 +0.04(+1.32%)
Mar 24, 2004 3.011 3.020 3.011 3.020 1,200 +0.01(+0.33%)
Mar 23, 2004 2.910 3.050 2.900 3.010 6,700 -0.01(-0.33%)
Mar 22, 2004 3.000 3.020 2.950 3.020 15,700 -0.03(-0.98%)
Mar 19, 2004 3.000 3.050 3.000 3.050 24,500 +0.05(+1.67%)
Mar 18, 2004 2.870 3.010 2.870 3.000 8,000 +0.00(+0.00%)
Mar 17, 2004 2.940 3.060 2.930 3.000 10,300 -0.03(-0.99%)
Mar 16, 2004 2.960 3.050 2.950 3.030 4,000 +0.13(+4.48%)
Mar 15, 2004 2.930 3.020 2.900 2.900 5,700 -0.15(-4.92%)
Mar 12, 2004 2.980 3.060 2.980 3.050 3,600 +0.10(+3.39%)
Mar 11, 2004 3.025 3.110 2.900 2.950 8,600 -0.01(-0.34%)
Mar 10, 2004 3.100 3.120 2.960 2.960 3,700 -0.02(-0.67%)
Mar 09, 2004 2.980 3.140 2.960 2.980 15,500 +0.00(+0.00%)
Mar 08, 2004 2.930 2.990 2.930 2.980 2,900 -0.01(-0.37%)
Mar 05, 2004 3.110 3.130 2.920 2.991 4,000 -0.16(-5.05%)
Mar 04, 2004 2.970 3.150 2.950 3.150 4,800 +0.14(+4.65%)
Mar 03, 2004 3.160 3.160 2.910 3.010 9,200 +0.03(+1.01%)
Mar 02, 2004 3.060 3.090 2.940 2.980 16,100 -0.24(-7.45%)
Mar 01, 2004 3.190 3.220 3.101 3.220 19,300 +0.16(+5.23%)
Feb 27, 2004 3.180 3.190 3.060 3.060 7,200 -0.03(-0.97%)
Feb 26, 2004 3.090 3.200 3.000 3.090 20,500 -0.06(-1.90%)
Feb 25, 2004 3.200 3.201 3.020 3.150 13,700 -0.03(-0.94%)
Feb 24, 2004 3.170 3.180 3.100 3.180 7,000 +0.07(+2.25%)
Feb 23, 2004 3.190 3.190 3.100 3.110 7,000 +0.01(+0.32%)
Feb 20, 2004 3.225 3.229 3.100 3.100 6,900 -0.10(-3.13%)
Feb 19, 2004 2.970 3.200 2.911 3.200 78,900 +0.24(+8.11%)
Feb 18, 2004 3.410 3.410 2.760 2.960 172,200 -0.39(-11.64%)
Feb 17, 2004 3.340 3.400 3.340 3.350 27,300 -0.15(-4.29%)
Feb 13, 2004 3.451 3.510 3.450 3.500 4,700 +0.05(+1.45%)
Feb 12, 2004 3.500 3.500 3.450 3.450 2,300 -0.01(-0.29%)
Feb 11, 2004 3.380 3.500 3.380 3.460 6,800 -0.09(-2.54%)
Feb 10, 2004 3.500 3.560 3.390 3.550 3,400 +0.03(+0.85%)
Feb 09, 2004 3.490 3.550 3.400 3.520 7,400 +0.12(+3.53%)
Feb 06, 2004 3.489 3.489 3.400 3.400 2,000 -0.01(-0.29%)
Feb 05, 2004 3.260 3.410 3.260 3.410 4,600 +0.04(+1.19%)
Feb 04, 2004 3.510 3.520 3.360 3.370 10,000 -0.15(-4.26%)
Feb 03, 2004 3.520 3.520 3.510 3.520 2,800 +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.