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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 29, 2006 3.610 3.800 3.610 3.750 9,585 +0.17(+4.75%)
Sep 28, 2006 3.380 3.700 3.380 3.580 4,000 +0.11(+3.17%)
Sep 27, 2006 3.690 3.750 3.440 3.470 43,105 -0.12(-3.34%)
Sep 26, 2006 3.500 3.700 3.330 3.590 6,600 +0.12(+3.46%)
Sep 25, 2006 3.380 3.470 3.350 3.470 4,048 +0.06(+1.76%)
Sep 22, 2006 3.420 3.420 3.210 3.410 6,138 +0.01(+0.29%)
Sep 21, 2006 3.359 3.400 3.359 3.400 250 +0.02(+0.59%)
Sep 20, 2006 3.310 3.380 3.280 3.380 11,722 +0.00(+0.00%)
Sep 19, 2006 3.520 3.520 3.380 3.380 3,600 -0.02(-0.59%)
Sep 18, 2006 3.420 3.420 3.310 3.400 12,200 -0.14(-3.95%)
Sep 15, 2006 3.520 3.670 3.400 3.540 6,574 +0.03(+0.85%)
Sep 14, 2006 3.580 3.730 3.506 3.510 11,600 -0.13(-3.57%)
Sep 13, 2006 3.508 3.730 3.508 3.640 6,414 +0.14(+4.00%)
Sep 12, 2006 3.500 3.530 3.480 3.500 8,800 -0.01(-0.28%)
Sep 11, 2006 3.510 3.510 3.510 3.510 1,900 -0.03(-0.85%)
Sep 08, 2006 3.530 3.540 3.530 3.540 300 -0.06(-1.67%)
Sep 07, 2006 3.700 3.700 3.540 3.600 2,700 -0.14(-3.74%)
Sep 06, 2006 3.640 3.760 3.600 3.740 10,400 +0.08(+2.19%)
Sep 05, 2006 3.520 3.710 3.400 3.660 14,222 +0.09(+2.52%)
Sep 01, 2006 3.450 3.720 3.350 3.570 12,400 -0.13(-3.51%)
Aug 31, 2006 3.640 3.700 3.440 3.700 7,410 +0.00(+0.00%)
Aug 30, 2006 3.590 3.720 3.580 3.700 11,201 +0.23(+6.63%)
Aug 29, 2006 3.250 3.570 3.250 3.470 21,761 +0.27(+8.44%)
Aug 28, 2006 3.230 3.250 3.100 3.200 8,201 +0.03(+0.95%)
Aug 25, 2006 3.200 3.230 3.090 3.170 2,100 -0.01(-0.31%)
Aug 24, 2006 3.190 3.250 3.090 3.180 12,950 +0.08(+2.58%)
Aug 23, 2006 3.120 3.120 3.099 3.100 23,913 -0.09(-2.82%)
Aug 22, 2006 3.141 3.190 3.130 3.190 10,137 -0.01(-0.31%)
Aug 21, 2006 3.200 3.200 3.200 3.200 100 -0.02(-0.62%)
Aug 18, 2006 3.180 3.220 3.160 3.220 2,100 +0.05(+1.58%)
Aug 17, 2006 3.140 3.240 3.130 3.170 5,300 +0.04(+1.28%)
Aug 16, 2006 3.190 3.240 3.080 3.130 7,450 +0.00(+0.00%)
Aug 15, 2006 3.210 3.210 3.110 3.130 3,300 +0.02(+0.64%)
Aug 14, 2006 3.120 3.240 3.110 3.110 3,500 +0.01(+0.32%)
Aug 11, 2006 3.150 3.150 3.100 3.100 1,200 -0.22(-6.63%)
Aug 10, 2006 3.130 3.320 3.130 3.320 7,407 +0.18(+5.73%)
Aug 09, 2006 3.120 3.220 3.100 3.140 5,800 -0.04(-1.26%)
Aug 08, 2006 3.260 3.260 3.080 3.180 13,050 -0.11(-3.34%)
Aug 07, 2006 3.180 3.290 3.061 3.290 10,800 +0.04(+1.23%)
Aug 04, 2006 3.220 3.300 3.190 3.250 17,175 -0.01(-0.31%)
Aug 03, 2006 3.270 3.270 3.160 3.260 4,133 +0.01(+0.31%)
Aug 02, 2006 3.250 3.280 3.130 3.250 15,464 +0.08(+2.52%)
Aug 01, 2006 3.230 3.250 3.080 3.170 6,870 -0.02(-0.63%)
Jul 31, 2006 3.210 3.280 3.030 3.190 9,099 -0.09(-2.74%)
Jul 28, 2006 3.030 3.280 2.790 3.280 20,839 +0.14(+4.46%)
Jul 27, 2006 3.120 3.340 2.810 3.140 23,304 -0.01(-0.32%)
Jul 26, 2006 3.170 3.210 2.850 3.150 17,950 -0.10(-3.08%)
Jul 25, 2006 3.030 3.330 3.030 3.250 11,660 +0.17(+5.52%)
Jul 24, 2006 2.960 3.080 2.950 3.080 3,460 +0.05(+1.65%)
Jul 21, 2006 2.940 3.050 2.930 3.030 17,600 -0.01(-0.33%)
Jul 20, 2006 2.930 3.040 2.930 3.040 1,900 -0.02(-0.65%)
Jul 19, 2006 3.001 3.070 2.970 3.060 8,150 -0.02(-0.65%)
Jul 18, 2006 3.030 3.080 2.960 3.080 3,405 +0.09(+3.01%)
Jul 17, 2006 2.870 3.100 2.820 2.990 14,899 +0.04(+1.36%)
Jul 14, 2006 3.010 3.120 2.940 2.950 9,458 -0.17(-5.45%)
Jul 13, 2006 3.160 3.160 3.020 3.120 8,700 +0.07(+2.30%)
Jul 12, 2006 3.050 3.050 2.981 3.050 8,246 +0.00(+0.00%)
Jul 11, 2006 3.030 3.050 2.970 3.050 7,700 +0.07(+2.35%)
Jul 10, 2006 2.960 3.060 2.890 2.980 8,800 -0.06(-1.97%)
Jul 07, 2006 3.030 3.070 2.870 3.040 27,908 +0.04(+1.33%)
Jul 06, 2006 2.920 3.070 2.910 3.000 57,657 -0.04(-1.32%)
Jul 05, 2006 3.050 3.090 3.000 3.040 16,493 -0.08(-2.56%)
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.