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

Data I O Cp (NQ: DAIO )

2.910 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 2.910 2.910 2.800 2.810 1,700 -0.14(-4.75%)
Jun 29, 2004 3.030 3.070 2.730 2.950 7,200 -0.08(-2.64%)
Jun 28, 2004 3.090 3.100 2.980 3.030 2,700 +0.04(+1.34%)
Jun 25, 2004 2.950 3.120 2.840 2.990 5,700 -0.09(-2.92%)
Jun 24, 2004 2.760 3.100 2.750 3.080 31,500 +0.24(+8.45%)
Jun 23, 2004 2.750 2.940 2.750 2.840 5,100 +0.21(+7.98%)
Jun 22, 2004 2.660 2.840 2.630 2.630 2,500 -0.07(-2.59%)
Jun 21, 2004 2.610 2.890 2.610 2.700 7,100 -0.12(-4.26%)
Jun 18, 2004 2.800 2.930 2.610 2.820 11,600 -0.06(-2.08%)
Jun 17, 2004 2.890 2.980 2.880 2.880 5,100 +0.02(+0.70%)
Jun 16, 2004 2.860 2.950 2.850 2.860 4,000 +0.00(+0.00%)
Jun 15, 2004 2.800 2.960 2.800 2.860 5,600 +0.10(+3.62%)
Jun 14, 2004 2.900 2.950 2.600 2.760 5,400 -0.13(-4.50%)
Jun 10, 2004 2.890 2.990 2.810 2.890 15,200 +0.02(+0.66%)
Jun 09, 2004 2.540 3.000 2.540 2.871 6,700 -0.12(-3.98%)
Jun 08, 2004 2.910 2.990 2.700 2.990 3,700 -0.01(-0.33%)
Jun 07, 2004 2.950 3.000 2.930 3.000 7,900 +0.10(+3.45%)
Jun 04, 2004 2.980 2.980 2.900 2.900 2,900 -0.07(-2.36%)
Jun 03, 2004 2.891 2.970 2.891 2.970 300 -0.03(-1.00%)
Jun 02, 2004 2.920 3.000 2.850 3.000 14,700 +0.07(+2.39%)
Jun 01, 2004 2.790 2.930 2.790 2.930 7,300 +0.07(+2.45%)
May 28, 2004 2.790 2.860 2.790 2.860 7,700 +0.00(+0.00%)
May 27, 2004 2.960 3.010 2.850 2.860 10,300 -0.13(-4.35%)
May 26, 2004 2.550 3.100 2.550 2.990 15,500 +0.01(+0.34%)
May 25, 2004 2.510 2.980 2.510 2.980 9,900 +0.16(+5.67%)
May 24, 2004 2.800 2.950 2.700 2.820 29,500 +0.14(+5.22%)
May 21, 2004 2.840 2.860 2.630 2.680 1,100 +0.08(+3.08%)
May 20, 2004 2.790 2.790 2.600 2.600 1,800 -0.17(-6.14%)
May 19, 2004 2.560 2.840 2.560 2.770 13,800 -0.05(-1.77%)
May 18, 2004 2.450 2.840 2.370 2.820 12,300 +0.42(+17.50%)
May 17, 2004 2.480 2.610 2.340 2.400 5,700 -0.15(-5.88%)
May 14, 2004 2.490 2.629 2.430 2.550 3,800 -0.09(-3.41%)
May 13, 2004 2.540 2.670 2.540 2.640 5,400 +0.09(+3.53%)
May 12, 2004 2.170 2.575 2.170 2.550 26,400 -0.27(-9.57%)
May 11, 2004 2.930 2.940 2.769 2.820 6,900 -0.01(-0.35%)
May 10, 2004 2.940 2.940 2.830 2.830 7,700 -0.10(-3.38%)
May 07, 2004 2.940 2.940 2.910 2.929 3,100 +0.10(+3.50%)
May 06, 2004 2.960 2.960 2.830 2.830 14,200 -0.10(-3.41%)
May 05, 2004 2.800 2.930 2.800 2.930 11,800 +0.20(+7.33%)
May 04, 2004 2.700 2.740 2.700 2.730 1,200 +0.13(+5.00%)
May 03, 2004 2.590 2.800 2.530 2.600 8,400 +0.04(+1.56%)
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%)
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.