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 (%)
Jul 31, 2009 3.140 3.140 2.980 3.090 8,950 -0.20(-6.08%)
Jul 30, 2009 3.270 3.320 3.070 3.290 2,000 +0.18(+5.79%)
Jul 29, 2009 3.330 3.330 3.050 3.110 37,220 -0.07(-2.20%)
Jul 28, 2009 3.080 3.330 3.070 3.180 25,132 +0.24(+8.16%)
Jul 27, 2009 2.940 3.080 2.780 2.940 17,000 -0.16(-5.01%)
Jul 24, 2009 2.950 3.126 2.940 3.095 21,299 -0.25(-7.61%)
Jul 23, 2009 3.190 3.480 3.190 3.350 2,665 -0.15(-4.29%)
Jul 22, 2009 2.944 3.500 2.944 3.500 5,409 +0.27(+8.36%)
Jul 21, 2009 3.080 3.270 2.930 3.230 83,282 +0.03(+0.92%)
Jul 17, 2009 3.020 3.201 3.201 3.201 2,900 +0.09(+2.91%)
Jul 16, 2009 3.090 3.110 3.080 3.110 1,600 +0.00(+0.00%)
Jul 15, 2009 3.140 3.211 3.110 3.110 1,600 +0.01(+0.32%)
Jul 14, 2009 3.170 3.267 3.010 3.100 4,867 +0.05(+1.64%)
Jul 13, 2009 3.110 3.310 3.000 3.050 4,800 -0.09(-2.87%)
Jul 10, 2009 3.080 3.170 3.079 3.140 2,900 +0.18(+6.08%)
Jul 09, 2009 3.080 3.080 2.860 2.960 3,800 -0.27(-8.36%)
Jul 08, 2009 2.950 3.230 2.770 3.230 25,220 +0.36(+12.54%)
Jul 07, 2009 2.930 3.060 2.660 2.870 1,120 -0.30(-9.34%)
Jul 06, 2009 2.840 3.166 2.840 3.166 700 +0.01(+0.18%)
Jul 02, 2009 2.960 3.160 2.830 3.160 3,154 +0.08(+2.60%)
Jul 01, 2009 2.990 3.080 2.950 3.080 3,000 +0.23(+8.07%)
Jun 30, 2009 2.800 3.050 2.800 2.850 6,730 +0.06(+2.15%)
Jun 29, 2009 3.000 3.010 2.790 2.790 4,050 -0.16(-5.42%)
Jun 26, 2009 3.000 3.000 2.950 2.950 700 -0.00(-0.03%)
Jun 25, 2009 2.986 2.986 2.950 2.951 400 +0.00(+0.03%)
Jun 24, 2009 2.980 2.980 2.930 2.950 36,300 -0.03(-1.01%)
Jun 23, 2009 2.900 3.000 2.870 2.980 32,136 +0.16(+5.67%)
Jun 22, 2009 2.980 3.170 2.820 2.820 6,500 -0.21(-6.93%)
Jun 19, 2009 2.980 3.030 2.910 3.030 35,114 +0.01(+0.33%)
Jun 18, 2009 2.830 3.020 2.820 3.020 1,244 +0.16(+5.59%)
Jun 17, 2009 2.960 2.970 2.860 2.860 500 -0.02(-0.69%)
Jun 16, 2009 2.880 2.880 2.870 2.880 2,752 -0.11(-3.68%)
Jun 15, 2009 3.010 3.011 2.860 2.990 3,317 -0.06(-1.97%)
Jun 12, 2009 3.210 3.210 3.050 3.050 700 -0.01(-0.44%)
Jun 11, 2009 3.090 3.248 3.063 3.063 4,200 +0.01(+0.44%)
Jun 10, 2009 3.170 3.170 3.050 3.050 1,100 -0.11(-3.48%)
Jun 09, 2009 3.160 3.250 3.070 3.160 1,453 +0.00(+0.00%)
Jun 08, 2009 3.070 3.210 3.070 3.160 1,200 +0.01(+0.32%)
Jun 05, 2009 3.150 3.150 2.970 3.150 10,247 +0.15(+5.00%)
Jun 04, 2009 3.020 3.020 2.920 3.000 2,450 -0.05(-1.64%)
Jun 03, 2009 3.150 3.220 3.050 3.050 4,093 -0.10(-3.17%)
Jun 02, 2009 3.150 3.150 3.150 3.150 2,300 +0.00(+0.00%)
Jun 01, 2009 3.060 3.200 3.040 3.150 2,252 +0.13(+4.30%)
May 29, 2009 3.000 3.040 2.890 3.020 15,770 +0.01(+0.33%)
May 28, 2009 3.010 3.200 2.850 3.010 5,950 -0.01(-0.33%)
May 27, 2009 2.830 3.020 2.820 3.020 2,597 +0.14(+4.86%)
May 26, 2009 3.000 3.000 2.880 2.880 3,598 -0.09(-3.02%)
May 22, 2009 3.070 3.070 2.910 2.970 1,435 -0.14(-4.50%)
May 21, 2009 3.200 3.200 3.100 3.110 5,404 -0.00(-0.00%)
May 20, 2009 3.126 3.126 3.100 3.110 3,050 +0.01(+0.33%)
May 19, 2009 3.100 3.100 3.100 3.100 485 -0.07(-2.21%)
May 15, 2009 3.100 3.170 3.170 3.170 11,700 +0.05(+1.60%)
May 14, 2009 3.010 3.120 3.010 3.120 6,411 +0.09(+2.97%)
May 13, 2009 3.190 3.210 3.030 3.030 3,970 +0.01(+0.33%)
May 12, 2009 3.280 3.370 3.010 3.020 7,858 -0.37(-10.97%)
May 11, 2009 3.270 3.560 3.270 3.392 15,240 +0.03(+0.80%)
May 08, 2009 3.050 3.420 3.040 3.365 12,191 +0.30(+9.61%)
May 07, 2009 2.800 3.070 2.800 3.070 2,242 -0.02(-0.78%)
May 06, 2009 2.700 3.230 2.700 3.094 17,825 +0.35(+12.92%)
May 04, 2009 2.720 2.740 2.740 2.740 12,100 +0.00(+0.00%)
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.