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 (%)
Aug 29, 2003 3.270 3.370 3.097 3.250 50,000 +0.10(+3.17%)
Aug 28, 2003 3.190 3.300 3.010 3.150 35,100 +0.09(+2.94%)
Aug 27, 2003 3.000 3.200 2.900 3.060 44,400 +0.07(+2.34%)
Aug 26, 2003 2.900 3.050 2.900 2.990 8,300 -0.01(-0.33%)
Aug 25, 2003 3.050 3.050 2.960 3.000 3,800 -0.04(-1.35%)
Aug 22, 2003 3.030 3.080 3.030 3.041 19,300 +0.01(+0.36%)
Aug 21, 2003 3.000 3.100 2.950 3.030 23,700 +0.08(+2.71%)
Aug 20, 2003 2.850 3.000 2.850 2.950 6,000 -0.01(-0.44%)
Aug 19, 2003 2.830 3.050 2.750 2.963 19,600 +0.16(+5.82%)
Aug 18, 2003 2.750 2.950 2.750 2.800 4,700 -0.10(-3.45%)
Aug 15, 2003 2.830 2.900 2.750 2.900 11,700 +0.00(+0.00%)
Aug 14, 2003 2.850 2.900 2.850 2.900 8,100 +0.00(+0.00%)
Aug 13, 2003 3.000 3.000 2.700 2.900 7,800 -0.10(-3.33%)
Aug 12, 2003 2.910 3.100 2.910 3.000 7,800 +0.08(+2.77%)
Aug 11, 2003 2.920 2.920 2.910 2.919 2,600 -0.04(-1.39%)
Aug 08, 2003 2.940 3.000 2.940 2.960 6,500 +0.01(+0.34%)
Aug 07, 2003 3.100 3.100 2.950 2.950 15,600 -0.11(-3.59%)
Aug 06, 2003 3.100 3.220 3.060 3.060 5,400 +0.00(+0.00%)
Aug 05, 2003 3.060 3.100 3.050 3.060 7,700 -0.04(-1.29%)
Aug 04, 2003 3.000 3.390 3.000 3.100 9,900 -0.02(-0.67%)
Aug 01, 2003 3.270 3.400 2.970 3.121 10,300 -0.24(-7.11%)
Jul 31, 2003 3.450 3.450 3.281 3.360 1,700 +0.04(+1.20%)
Jul 30, 2003 3.400 3.480 3.311 3.320 9,200 -0.10(-2.92%)
Jul 29, 2003 3.440 3.480 3.400 3.420 5,600 -0.01(-0.38%)
Jul 28, 2003 3.400 3.450 3.200 3.433 41,700 +0.17(+5.31%)
Jul 25, 2003 3.740 3.950 3.260 3.260 89,100 +0.01(+0.31%)
Jul 24, 2003 3.499 3.499 3.250 3.250 14,000 -0.10(-2.99%)
Jul 23, 2003 3.090 3.500 2.980 3.350 83,600 +0.26(+8.41%)
Jul 22, 2003 3.080 3.100 2.960 3.090 5,700 +0.03(+0.98%)
Jul 21, 2003 3.000 3.250 2.850 3.060 6,200 -0.01(-0.29%)
Jul 18, 2003 2.800 3.100 2.690 3.069 7,000 +0.26(+9.22%)
Jul 17, 2003 3.290 3.290 2.590 2.810 26,300 -0.48(-14.59%)
Jul 16, 2003 3.250 3.410 3.150 3.290 34,400 +0.09(+2.81%)
Jul 15, 2003 3.100 3.350 3.000 3.200 43,700 +0.06(+1.91%)
Jul 14, 2003 3.140 3.150 2.930 3.140 45,100 +0.44(+16.30%)
Jul 11, 2003 2.590 2.700 2.530 2.700 28,000 +0.14(+5.43%)
Jul 10, 2003 2.480 2.600 2.410 2.561 22,600 +0.08(+3.27%)
Jul 09, 2003 2.400 2.490 2.271 2.480 43,000 +0.16(+6.90%)
Jul 08, 2003 2.320 2.490 2.310 2.320 20,700 +0.01(+0.43%)
Jul 07, 2003 2.150 2.400 2.150 2.310 36,800 +0.26(+12.68%)
Jul 03, 2003 2.046 2.050 2.046 2.050 600 +0.01(+0.49%)
Jul 02, 2003 2.030 2.040 2.030 2.040 1,300 +0.04(+2.00%)
Jul 01, 2003 2.000 2.004 2.000 2.000 11,400 +0.01(+0.50%)
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%)
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.