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 (%)
Nov 28, 2008 2.050 2.060 2.040 2.050 13,400 +0.02(+0.99%)
Nov 26, 2008 2.060 2.060 2.000 2.030 39,987 -0.05(-2.40%)
Nov 25, 2008 2.190 2.190 2.050 2.080 2,700 +0.03(+1.46%)
Nov 24, 2008 1.990 2.100 1.990 2.050 20,500 +0.00(+0.00%)
Nov 21, 2008 2.170 2.170 1.970 2.050 42,000 -0.26(-11.26%)
Nov 20, 2008 2.530 2.530 2.130 2.310 42,240 -0.19(-7.60%)
Nov 19, 2008 2.810 2.810 2.500 2.500 55,265 -0.25(-9.09%)
Nov 18, 2008 2.770 2.880 2.750 2.750 170,126 -0.03(-1.08%)
Nov 17, 2008 2.960 3.040 2.780 2.780 4,620 -0.24(-7.95%)
Nov 14, 2008 2.790 3.020 2.770 3.020 11,166 +0.26(+9.42%)
Nov 13, 2008 2.890 3.030 2.760 2.760 6,311 -0.22(-7.38%)
Nov 12, 2008 3.050 3.070 2.800 2.980 13,688 -0.09(-2.93%)
Nov 11, 2008 3.160 3.200 3.050 3.070 23,302 -0.23(-6.97%)
Nov 10, 2008 3.010 3.300 3.010 3.300 40,635 +0.28(+9.27%)
Nov 07, 2008 3.090 3.090 2.800 3.020 26,212 -0.11(-3.51%)
Nov 06, 2008 3.200 3.200 3.010 3.130 26,480 -0.17(-5.15%)
Nov 05, 2008 3.080 3.300 3.080 3.300 6,612 +0.21(+6.80%)
Nov 04, 2008 2.980 3.330 2.950 3.090 55,100 +0.21(+7.23%)
Nov 03, 2008 2.950 2.950 2.770 2.882 12,215 +0.03(+1.11%)
Oct 31, 2008 3.020 3.020 2.770 2.850 18,276 +0.12(+4.40%)
Oct 30, 2008 3.050 3.050 2.560 2.730 86,428 +0.13(+5.00%)
Oct 29, 2008 2.754 2.830 2.600 2.600 13,375 -0.01(-0.38%)
Oct 28, 2008 2.720 2.770 2.510 2.610 120,765 +0.09(+3.57%)
Oct 27, 2008 3.270 3.270 2.450 2.520 92,416 -0.68(-21.25%)
Oct 24, 2008 3.500 3.590 3.200 3.200 27,850 -0.86(-21.18%)
Oct 23, 2008 4.050 4.250 3.950 4.060 37,700 -0.02(-0.49%)
Oct 22, 2008 4.090 4.100 4.050 4.080 7,389 -0.11(-2.63%)
Oct 21, 2008 4.210 4.250 4.160 4.190 19,366 -0.10(-2.33%)
Oct 20, 2008 4.150 4.460 4.090 4.290 4,964 +0.30(+7.52%)
Oct 17, 2008 3.970 4.000 3.920 3.990 6,805 +0.16(+4.18%)
Oct 16, 2008 3.750 3.830 3.750 3.830 900 -0.05(-1.29%)
Oct 15, 2008 3.980 4.000 3.800 3.880 7,231 -0.08(-2.02%)
Oct 14, 2008 3.990 4.000 3.930 3.960 15,450 +0.18(+4.76%)
Oct 13, 2008 3.260 4.080 3.260 3.780 20,288 +0.48(+14.55%)
Oct 10, 2008 3.160 3.540 2.900 3.300 23,853 -0.00(-0.00%)
Oct 09, 2008 4.070 4.070 3.300 3.300 42,218 -0.63(-16.03%)
Oct 08, 2008 4.090 4.140 3.870 3.930 49,459 -0.08(-2.00%)
Oct 07, 2008 4.020 4.330 4.010 4.010 4,856 -0.13(-3.14%)
Oct 06, 2008 4.250 4.350 3.810 4.140 18,854 -0.16(-3.72%)
Oct 03, 2008 3.980 4.390 3.890 4.300 11,480 +0.05(+1.18%)
Oct 02, 2008 4.110 4.340 4.070 4.250 25,395 +0.02(+0.47%)
Oct 01, 2008 4.210 4.300 3.750 4.230 30,113 -0.09(-2.08%)
Sep 30, 2008 4.430 4.430 4.000 4.320 14,795 -0.19(-4.21%)
Sep 29, 2008 4.660 4.660 3.000 4.510 48,358 -0.32(-6.63%)
Sep 26, 2008 4.790 4.970 4.680 4.830 11,900 -0.13(-2.62%)
Sep 25, 2008 4.830 5.110 4.700 4.960 27,859 -0.03(-0.60%)
Sep 24, 2008 4.980 5.260 4.800 4.990 29,443 -0.05(-0.99%)
Sep 23, 2008 5.310 5.310 4.950 5.040 28,773 -0.45(-8.20%)
Sep 22, 2008 5.190 5.570 5.120 5.490 33,542 -0.09(-1.61%)
Sep 19, 2008 4.980 5.830 4.980 5.580 163,344 +0.62(+12.50%)
Sep 18, 2008 5.590 5.740 4.700 4.960 213,622 -0.78(-13.59%)
Sep 17, 2008 6.390 6.390 5.660 5.740 37,185 -0.61(-9.61%)
Sep 16, 2008 6.460 6.570 6.220 6.350 20,945 -0.22(-3.35%)
Sep 15, 2008 6.740 6.750 6.520 6.570 31,524 -0.13(-1.94%)
Sep 12, 2008 6.710 6.850 6.620 6.700 125,637 +0.05(+0.75%)
Sep 11, 2008 6.650 6.700 6.420 6.650 91,633 +0.09(+1.37%)
Sep 10, 2008 6.500 6.610 6.450 6.560 36,100 +0.14(+2.18%)
Sep 09, 2008 6.540 6.590 6.420 6.420 40,480 +0.00(+0.00%)
Sep 08, 2008 6.440 6.540 6.350 6.420 39,376 +0.01(+0.16%)
Sep 05, 2008 6.420 6.560 6.220 6.410 57,294 -0.14(-2.14%)
Sep 04, 2008 6.590 6.600 6.512 6.550 18,674 +0.00(+0.00%)
Sep 03, 2008 6.510 6.590 6.510 6.550 15,266 -0.05(-0.72%)
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.