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 (%)
Jun 30, 2003 1.990 2.000 1.960 1.990 3,700 -0.01(-0.50%)
Jun 27, 2003 2.020 2.020 2.000 2.000 700 -0.09(-4.31%)
Jun 26, 2003 2.018 2.090 2.018 2.090 700 +0.08(+3.98%)
Jun 25, 2003 2.000 2.100 1.950 2.010 9,900 +0.01(+0.50%)
Jun 24, 2003 2.060 2.070 2.000 2.000 11,700 -0.05(-2.44%)
Jun 23, 2003 2.100 2.150 2.050 2.050 2,300 -0.05(-2.33%)
Jun 20, 2003 2.060 2.099 2.050 2.099 3,900 +0.04(+1.89%)
Jun 19, 2003 2.180 2.190 2.050 2.060 12,400 -0.17(-7.58%)
Jun 18, 2003 2.000 2.229 2.000 2.229 12,600 +0.09(+4.16%)
Jun 17, 2003 2.010 2.140 2.010 2.140 2,700 +0.12(+6.10%)
Jun 16, 2003 2.150 2.200 2.000 2.017 5,800 -0.16(-7.48%)
Jun 13, 2003 2.100 2.180 2.100 2.180 3,500 +0.07(+3.32%)
Jun 12, 2003 2.110 2.110 2.110 2.110 400 -0.06(-2.90%)
Jun 11, 2003 2.080 2.180 2.080 2.173 8,000 +0.09(+4.47%)
Jun 10, 2003 2.080 2.080 2.080 2.080 2,000 +0.00(+0.00%)
Jun 09, 2003 2.130 2.130 2.080 2.080 15,600 -0.07(-3.26%)
Jun 06, 2003 2.180 2.250 2.150 2.150 12,200 -0.04(-1.83%)
Jun 05, 2003 2.050 2.250 2.050 2.190 5,900 +0.06(+2.82%)
Jun 04, 2003 2.000 2.300 2.000 2.130 4,400 +0.13(+6.50%)
Jun 03, 2003 2.050 2.050 2.000 2.000 9,700 -0.03(-1.48%)
Jun 02, 2003 1.900 2.030 1.900 2.030 26,100 +0.08(+4.10%)
May 30, 2003 1.910 1.950 1.850 1.950 7,800 +0.05(+2.63%)
May 29, 2003 1.990 1.990 1.900 1.900 3,700 -0.09(-4.52%)
May 28, 2003 1.910 1.990 1.900 1.990 4,200 -0.21(-9.55%)
May 27, 2003 1.980 2.200 1.920 2.200 11,600 +0.23(+11.68%)
May 23, 2003 1.820 1.970 1.800 1.970 47,800 +0.00(+0.00%)
May 22, 2003 1.970 1.970 1.910 1.970 7,900 -0.03(-1.50%)
May 21, 2003 1.880 2.000 1.880 2.000 16,700 +0.13(+6.95%)
May 20, 2003 1.900 1.900 1.870 1.870 2,700 -0.03(-1.58%)
May 19, 2003 1.900 1.900 1.890 1.900 8,900 -0.05(-2.56%)
May 16, 2003 1.910 1.950 1.800 1.950 27,800 +0.25(+14.71%)
May 15, 2003 1.700 1.720 1.650 1.700 9,200 +0.00(+0.00%)
May 14, 2003 1.700 1.730 1.700 1.700 5,600 +0.00(+0.00%)
May 13, 2003 1.650 1.700 1.650 1.700 6,400 +0.00(+0.00%)
May 12, 2003 1.800 1.800 1.700 1.700 10,400 +0.00(+0.00%)
May 09, 2003 1.690 1.700 1.690 1.700 5,000 +0.00(+0.00%)
May 08, 2003 1.750 1.760 1.530 1.700 14,400 -0.05(-2.86%)
May 07, 2003 1.700 1.810 1.700 1.750 6,800 +0.00(+0.00%)
May 06, 2003 1.800 1.800 1.700 1.750 4,700 -0.08(-4.37%)
May 05, 2003 1.770 1.830 1.750 1.830 13,000 +0.07(+3.98%)
May 02, 2003 1.690 1.840 1.690 1.760 6,700 +0.16(+10.00%)
May 01, 2003 1.610 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Apr 30, 2003 1.790 1.790 1.600 1.610 7,700 -0.12(-6.72%)
Apr 29, 2003 1.700 1.740 1.700 1.726 8,000 +0.07(+3.98%)
Apr 28, 2003 1.660 1.660 1.660 1.660 1,800 -0.03(-1.78%)
Apr 25, 2003 1.710 1.710 1.600 1.690 3,100 -0.02(-1.17%)
Apr 24, 2003 1.750 1.800 1.700 1.710 13,200 +0.06(+3.64%)
Apr 23, 2003 1.480 1.650 1.480 1.650 15,300 +0.35(+26.92%)
Apr 22, 2003 1.400 1.400 1.300 1.300 13,400 -0.10(-7.14%)
Apr 21, 2003 1.060 1.400 1.060 1.400 25,000 +0.40(+40.00%)
Apr 17, 2003 1.000 1.000 1.000 1.000 2,500 +0.06(+6.38%)
Apr 16, 2003 1.070 1.100 0.9400 0.9400 1,700 -0.22(-18.97%)
Apr 15, 2003 1.180 1.180 1.160 1.160 6,200 +0.00(+0.00%)
Apr 14, 2003 1.160 1.160 1.160 1.160 5,200 +0.01(+0.87%)
Apr 11, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 10, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 09, 2003 1.130 1.150 1.130 1.150 3,900 +0.05(+4.55%)
Apr 08, 2003 1.100 1.130 1.100 1.100 3,800 +0.05(+4.76%)
Apr 07, 2003 1.200 1.200 1.040 1.050 2,900 -0.09(-7.89%)
Apr 04, 2003 1.140 1.140 1.140 1.140 200 -0.12(-9.52%)
Apr 03, 2003 1.260 1.260 1.260 1.260 5,300 -0.03(-2.33%)
Apr 02, 2003 1.220 1.300 1.220 1.290 12,000 +0.09(+7.50%)
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.