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

Data I O Cp (NQ: DAIO )

2.890 -0.020 (-0.69%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 13, 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 (%)
Nov 30, 2004 3.330 3.350 3.330 3.330 45,500 +0.04(+1.22%)
Nov 29, 2004 3.200 3.310 3.200 3.290 9,000 +0.12(+3.79%)
Nov 26, 2004 3.150 3.240 3.150 3.170 8,000 +0.02(+0.63%)
Nov 24, 2004 3.150 3.210 3.150 3.150 8,600 -0.02(-0.63%)
Nov 23, 2004 3.210 3.280 3.150 3.170 23,900 -0.09(-2.76%)
Nov 22, 2004 3.320 3.330 3.250 3.260 12,800 -0.04(-1.21%)
Nov 19, 2004 3.260 3.330 3.200 3.300 34,600 +0.10(+3.29%)
Nov 18, 2004 2.950 3.330 2.860 3.195 24,000 +0.05(+1.75%)
Nov 17, 2004 3.380 3.400 3.140 3.140 26,000 -0.21(-6.27%)
Nov 16, 2004 3.500 3.500 3.020 3.350 25,000 +0.01(+0.30%)
Nov 15, 2004 3.500 3.500 3.300 3.340 13,900 +0.04(+1.21%)
Nov 12, 2004 3.280 3.350 3.280 3.300 30,700 +0.04(+1.23%)
Nov 11, 2004 3.290 3.290 3.230 3.260 9,400 -0.01(-0.31%)
Nov 10, 2004 3.200 3.270 3.200 3.270 9,000 +0.08(+2.51%)
Nov 09, 2004 3.260 3.300 3.150 3.190 700 -0.08(-2.48%)
Nov 08, 2004 3.360 3.390 3.241 3.271 1,200 +0.02(+0.65%)
Nov 05, 2004 3.320 3.320 2.950 3.250 37,800 -0.03(-0.91%)
Nov 04, 2004 3.310 3.310 3.150 3.280 10,300 -0.07(-2.09%)
Nov 03, 2004 3.490 3.490 3.100 3.350 71,900 +0.25(+8.06%)
Nov 02, 2004 3.050 3.120 3.035 3.100 20,700 +0.04(+1.31%)
Nov 01, 2004 3.080 3.130 2.970 3.060 5,500 +0.01(+0.33%)
Oct 29, 2004 2.810 3.050 2.810 3.050 33,100 +0.36(+13.38%)
Oct 28, 2004 2.820 2.840 2.690 2.690 23,000 -0.12(-4.27%)
Oct 27, 2004 2.781 2.850 2.770 2.810 37,600 +0.02(+0.72%)
Oct 26, 2004 2.670 2.900 2.670 2.790 5,200 -0.01(-0.36%)
Oct 25, 2004 2.880 2.880 2.680 2.800 6,700 -0.05(-1.75%)
Oct 22, 2004 2.760 2.920 2.570 2.850 21,500 +0.17(+6.34%)
Oct 21, 2004 2.500 2.681 2.500 2.680 43,100 +0.16(+6.35%)
Oct 20, 2004 2.700 2.700 2.460 2.520 4,900 -0.15(-5.62%)
Oct 19, 2004 2.700 2.720 2.559 2.670 4,000 -0.01(-0.37%)
Oct 18, 2004 2.520 2.681 2.520 2.680 7,100 -0.07(-2.55%)
Oct 15, 2004 2.700 2.750 2.460 2.750 9,700 +0.01(+0.36%)
Oct 14, 2004 2.750 2.750 2.430 2.740 21,700 +0.04(+1.48%)
Oct 13, 2004 2.750 2.750 2.700 2.700 3,100 +0.01(+0.37%)
Oct 12, 2004 2.690 2.730 2.630 2.690 30,700 +0.06(+2.28%)
Oct 11, 2004 2.750 2.750 2.560 2.630 2,800 +0.00(+0.00%)
Oct 08, 2004 2.650 2.650 2.480 2.630 28,700 +0.00(+0.00%)
Oct 07, 2004 2.640 2.650 2.380 2.630 4,600 -0.01(-0.38%)
Oct 06, 2004 2.640 2.640 2.640 2.640 1,600 +0.00(+0.00%)
Oct 05, 2004 2.640 2.640 2.640 2.640 600 +0.00(+0.00%)
Oct 04, 2004 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Oct 01, 2004 2.631 2.650 2.631 2.640 800 +0.14(+5.60%)
Sep 30, 2004 2.590 2.640 2.500 2.500 4,900 -0.03(-1.19%)
Sep 29, 2004 2.771 2.771 2.530 2.530 15,000 -0.09(-3.44%)
Sep 28, 2004 2.500 2.620 2.500 2.620 700 +0.11(+4.38%)
Sep 27, 2004 2.480 2.930 2.480 2.510 17,200 -0.20(-7.38%)
Sep 24, 2004 2.750 2.780 2.510 2.710 12,400 +0.06(+2.26%)
Sep 23, 2004 2.580 2.690 2.580 2.650 2,400 +0.14(+5.58%)
Sep 22, 2004 2.539 2.691 2.510 2.510 5,400 -0.06(-2.33%)
Sep 21, 2004 2.560 2.661 2.500 2.570 6,200 -0.03(-1.15%)
Sep 20, 2004 2.570 2.650 2.550 2.600 6,000 +0.18(+7.44%)
Sep 17, 2004 2.411 2.450 2.411 2.420 6,500 -0.03(-1.22%)
Sep 16, 2004 2.380 2.560 2.250 2.450 18,450 +0.07(+2.94%)
Sep 15, 2004 2.450 2.450 2.330 2.380 2,300 -0.07(-2.86%)
Sep 14, 2004 2.350 2.460 2.349 2.450 8,700 +0.00(+0.00%)
Sep 13, 2004 2.380 2.550 2.380 2.450 9,800 +0.00(+0.00%)
Sep 10, 2004 2.330 2.460 2.330 2.450 13,620 +0.09(+3.81%)
Sep 09, 2004 2.310 2.460 2.310 2.360 4,800 +0.01(+0.43%)
Sep 08, 2004 2.351 2.420 2.350 2.350 10,600 -0.00(-0.04%)
Sep 07, 2004 2.290 2.440 2.220 2.351 4,000 -0.04(-1.63%)
Sep 03, 2004 2.290 2.500 2.290 2.390 4,400 -0.01(-0.42%)
Sep 02, 2004 2.310 2.420 2.310 2.400 800 -0.05(-2.08%)
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.