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

Data I O Cp (NQ: DAIO )

3.550 +0.020 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2003 0.8100 0.9800 0.7800 0.9100 9,500 +0.06(+7.06%)
Jan 30, 2003 0.8700 0.9100 0.8500 0.8500 500 -0.02(-2.30%)
Jan 29, 2003 0.8700 0.8700 0.8700 0.8700 200 -0.04(-4.40%)
Jan 28, 2003 0.9100 0.9100 0.9100 0.9100 200 +0.04(+4.60%)
Jan 27, 2003 0.9500 0.9600 0.7500 0.8700 21,600 -0.13(-13.00%)
Jan 24, 2003 0.9900 1.000 0.9900 1.000 6,300 +0.05(+5.26%)
Jan 23, 2003 1.000 1.040 0.9500 0.9500 600 -0.04(-4.04%)
Jan 22, 2003 1.020 1.030 0.9900 0.9900 5,700 -0.03(-2.94%)
Jan 21, 2003 1.020 1.070 1.020 1.020 1,100 -0.07(-6.42%)
Jan 17, 2003 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jan 16, 2003 1.040 1.090 1.030 1.090 5,300 +0.09(+9.00%)
Jan 15, 2003 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jan 14, 2003 1.040 1.090 1.000 1.000 8,700 +0.00(+0.00%)
Jan 13, 2003 0.9900 1.000 0.9900 1.000 5,400 -0.09(-8.17%)
Jan 10, 2003 0.9900 1.089 0.9900 1.089 12,400 +0.05(+4.71%)
Jan 09, 2003 0.9600 1.100 0.9600 1.040 5,500 +0.09(+9.47%)
Jan 08, 2003 0.9400 0.9500 0.9400 0.9500 2,400 +0.01(+1.06%)
Jan 07, 2003 0.9200 1.100 0.9100 0.9400 10,400 -0.10(-9.62%)
Jan 06, 2003 0.8600 1.040 0.8600 1.040 18,600 +0.08(+8.33%)
Jan 03, 2003 0.9100 1.000 0.9100 0.9600 5,200 +0.05(+5.38%)
Jan 02, 2003 0.8600 1.010 0.8600 0.9110 6,300 +0.00(+0.11%)
Dec 31, 2002 0.9000 0.9900 0.9000 0.9100 9,000 -0.07(-7.14%)
Dec 30, 2002 0.9900 0.9900 0.9100 0.9800 42,400 -0.01(-1.01%)
Dec 27, 2002 1.100 1.110 0.9900 0.9900 4,800 -0.12(-10.81%)
Dec 26, 2002 0.9500 1.110 0.9300 1.110 12,700 +0.20(+21.98%)
Dec 24, 2002 0.9100 0.9100 0.9100 0.9100 300 -0.19(-17.27%)
Dec 23, 2002 0.9000 1.100 0.8400 1.100 16,000 +0.12(+12.24%)
Dec 20, 2002 0.9000 0.9900 0.9000 0.9800 8,300 -0.01(-1.01%)
Dec 19, 2002 0.9500 1.000 0.9500 0.9900 3,000 -0.09(-8.33%)
Dec 18, 2002 1.010 1.080 1.010 1.080 2,800 -0.02(-1.82%)
Dec 17, 2002 1.000 1.100 1.000 1.100 1,200 +0.11(+11.11%)
Dec 16, 2002 1.000 1.010 0.9000 0.9900 7,800 -0.01(-1.00%)
Dec 13, 2002 1.120 1.120 1.000 1.000 10,600 -0.00(-0.10%)
Dec 12, 2002 1.000 1.010 0.9900 1.001 3,600 -0.04(-3.75%)
Dec 11, 2002 1.040 1.050 1.000 1.040 2,000 -0.21(-16.80%)
Dec 10, 2002 1.270 1.270 1.250 1.250 3,700 -0.02(-1.57%)
Dec 09, 2002 1.270 1.270 1.270 1.270 3,000 +0.00(+0.00%)
Dec 06, 2002 1.270 1.270 1.270 1.270 4,000 +0.02(+1.60%)
Dec 05, 2002 1.250 1.300 1.250 1.250 5,400 -0.05(-3.85%)
Dec 04, 2002 1.310 1.360 1.300 1.300 6,400 +0.00(+0.00%)
Dec 03, 2002 1.300 1.330 1.300 1.300 14,900 -0.05(-3.70%)
Dec 02, 2002 1.350 1.360 1.350 1.350 10,000 +0.02(+1.50%)
Nov 29, 2002 1.270 1.330 1.270 1.330 2,100 -0.07(-5.00%)
Nov 27, 2002 1.250 1.400 1.250 1.400 6,600 +0.18(+14.75%)
Nov 26, 2002 1.220 1.220 1.220 1.220 100 -0.12(-8.96%)
Nov 25, 2002 1.249 1.340 1.211 1.340 38,700 +0.09(+7.20%)
Nov 22, 2002 1.040 1.250 1.040 1.250 19,100 +0.15(+13.64%)
Nov 21, 2002 1.040 1.100 1.040 1.100 22,400 +0.05(+4.76%)
Nov 20, 2002 1.050 1.050 1.050 1.050 2,900 +0.00(+0.00%)
Nov 19, 2002 1.070 1.110 1.050 1.050 25,200 -0.15(-12.50%)
Nov 18, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 15, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 14, 2002 1.140 1.300 1.140 1.200 15,800 +0.12(+11.11%)
Nov 13, 2002 1.139 1.139 1.080 1.080 1,000 +0.00(+0.19%)
Nov 12, 2002 1.078 1.078 1.078 1.078 500 -0.06(-5.44%)
Nov 11, 2002 1.140 1.140 1.140 1.140 600 -0.01(-0.87%)
Nov 08, 2002 1.085 1.150 1.085 1.150 3,500 +0.10(+9.52%)
Nov 07, 2002 1.070 1.070 1.050 1.050 1,000 -0.03(-2.78%)
Nov 06, 2002 1.080 1.080 1.080 1.080 100 -0.07(-6.09%)
Nov 05, 2002 1.099 1.150 1.060 1.150 3,600 -0.10(-8.00%)
Nov 04, 2002 1.140 1.250 1.140 1.250 21,500 +0.20(+19.05%)
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.