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

Data I O Cp (NQ: DAIO )

2.980 -0.120 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2007 4.100 4.150 4.090 4.110 13,072 -0.05(-1.20%)
May 30, 2007 4.230 4.260 4.140 4.160 6,393 -0.05(-1.19%)
May 29, 2007 4.280 4.280 4.170 4.210 9,300 -0.04(-0.94%)
May 25, 2007 4.310 4.340 4.160 4.250 20,545 -0.03(-0.70%)
May 24, 2007 4.380 4.380 4.190 4.280 24,652 -0.13(-2.95%)
May 23, 2007 4.200 4.430 4.200 4.410 74,692 +0.23(+5.50%)
May 22, 2007 4.000 4.180 4.000 4.180 31,859 +0.16(+3.98%)
May 21, 2007 4.200 4.200 3.910 4.020 88,898 +0.13(+3.34%)
May 18, 2007 3.690 3.930 3.640 3.890 38,071 +0.12(+3.18%)
May 17, 2007 3.600 3.770 3.600 3.770 29,410 +0.12(+3.29%)
May 16, 2007 3.720 4.010 3.600 3.650 32,620 +0.10(+2.82%)
May 15, 2007 3.590 3.650 3.500 3.550 5,039 -0.12(-3.27%)
May 14, 2007 3.580 3.680 3.420 3.670 6,463 +0.07(+1.94%)
May 11, 2007 3.450 3.610 3.450 3.600 27,057 +0.12(+3.45%)
May 10, 2007 3.600 3.600 3.410 3.480 18,085 -0.11(-3.06%)
May 09, 2007 3.460 3.660 3.300 3.590 27,510 +0.09(+2.57%)
May 08, 2007 3.230 3.500 3.230 3.500 28,407 +0.27(+8.36%)
May 07, 2007 3.200 3.300 3.200 3.230 2,543 -0.02(-0.62%)
May 04, 2007 3.230 3.280 3.200 3.250 3,000 -0.08(-2.40%)
May 03, 2007 3.180 3.360 3.180 3.330 8,083 +0.07(+2.15%)
May 02, 2007 3.150 3.290 3.150 3.260 5,133 +0.02(+0.62%)
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.