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

Data I O Cp (NQ: DAIO )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2009 4.010 4.050 3.993 4.000 53,258 +0.00(+0.00%)
Nov 27, 2009 3.985 4.000 3.985 4.000 6,460 +0.00(+0.00%)
Nov 25, 2009 3.830 4.010 3.830 4.000 74,163 +0.10(+2.70%)
Nov 24, 2009 3.810 3.930 3.800 3.895 15,100 -0.00(-0.13%)
Nov 23, 2009 3.910 4.080 3.870 3.900 2,444 -0.06(-1.64%)
Nov 20, 2009 3.850 3.970 3.800 3.965 5,650 +0.09(+2.45%)
Nov 19, 2009 4.040 4.240 3.784 3.870 12,500 -0.33(-7.86%)
Nov 18, 2009 4.170 4.200 4.170 4.200 4,350 +0.01(+0.24%)
Nov 17, 2009 4.150 4.190 4.150 4.190 1,166 -0.04(-0.95%)
Nov 16, 2009 4.120 4.230 4.120 4.230 450 +0.08(+1.93%)
Nov 13, 2009 4.230 4.230 4.150 4.150 2,016 -0.05(-1.19%)
Nov 12, 2009 4.270 4.270 4.142 4.200 2,881 -0.03(-0.71%)
Nov 11, 2009 4.090 4.270 4.090 4.230 5,000 +0.03(+0.71%)
Nov 10, 2009 4.440 4.440 4.040 4.200 17,854 -0.25(-5.62%)
Nov 09, 2009 4.040 4.462 4.000 4.450 20,927 +0.42(+10.42%)
Nov 06, 2009 3.840 4.200 3.839 4.030 43,150 +0.34(+9.21%)
Nov 05, 2009 3.690 3.693 3.690 3.690 2,511 -0.16(-4.15%)
Nov 04, 2009 3.760 3.850 3.688 3.850 15,466 +0.03(+0.79%)
Nov 03, 2009 3.910 3.910 3.750 3.820 2,300 -0.05(-1.29%)
Nov 02, 2009 3.910 3.910 3.760 3.870 1,600 +0.07(+1.84%)
Oct 30, 2009 3.750 3.850 3.750 3.800 2,700 +0.13(+3.54%)
Oct 29, 2009 3.740 3.840 3.650 3.670 12,751 +0.02(+0.55%)
Oct 28, 2009 3.780 3.780 3.650 3.650 13,431 -0.11(-2.93%)
Oct 27, 2009 3.990 3.990 3.760 3.760 44,320 -0.24(-6.00%)
Oct 26, 2009 3.990 4.000 3.967 4.000 14,400 +0.01(+0.25%)
Oct 23, 2009 3.990 3.990 3.890 3.990 5,400 +0.00(+0.00%)
Oct 22, 2009 4.000 4.000 3.920 3.990 7,330 -0.01(-0.25%)
Oct 21, 2009 3.990 4.000 3.990 4.000 7,600 -0.05(-1.23%)
Oct 20, 2009 3.990 4.050 3.990 4.050 10,000 +0.14(+3.58%)
Oct 19, 2009 3.920 4.000 3.910 3.910 5,700 -0.12(-2.98%)
Oct 16, 2009 4.020 4.030 4.020 4.030 1,000 +0.06(+1.62%)
Oct 15, 2009 4.010 4.010 3.960 3.966 5,550 -0.05(-1.35%)
Oct 14, 2009 4.000 4.020 3.888 4.020 12,815 +0.05(+1.26%)
Oct 13, 2009 3.910 3.970 3.890 3.970 29,139 -0.17(-4.05%)
Oct 12, 2009 4.060 4.138 3.980 4.138 14,400 +0.15(+3.70%)
Oct 09, 2009 3.980 3.990 3.980 3.990 687 +0.20(+5.27%)
Oct 06, 2009 3.790 3.790 3.790 3.790 0 -0.04(-1.04%)
Sep 30, 2009 3.830 3.830 3.830 3.830 0 -0.11(-2.79%)
Sep 29, 2009 3.950 3.950 3.807 3.940 25,700 +0.19(+5.07%)
Sep 28, 2009 3.650 3.750 3.630 3.750 899 -0.05(-1.32%)
Sep 25, 2009 3.620 3.970 3.550 3.800 3,760 +0.09(+2.48%)
Sep 24, 2009 4.000 4.000 3.708 3.708 7,084 -0.29(-7.30%)
Sep 23, 2009 4.000 4.050 4.000 4.000 1,800 +0.04(+1.01%)
Sep 22, 2009 3.900 3.960 3.900 3.960 603 +0.02(+0.51%)
Sep 21, 2009 3.870 3.990 3.780 3.940 3,177 +0.06(+1.55%)
Sep 18, 2009 4.010 4.010 3.880 3.880 1,594 -0.12(-3.00%)
Sep 17, 2009 4.010 4.040 3.920 4.000 1,894 -0.01(-0.25%)
Sep 16, 2009 4.100 4.190 4.000 4.010 6,755 -0.07(-1.72%)
Sep 15, 2009 3.600 4.190 3.600 4.080 25,981 +0.51(+14.29%)
Sep 14, 2009 3.440 3.600 3.330 3.570 72,928 +0.15(+4.39%)
Sep 11, 2009 3.410 3.450 3.360 3.420 11,264 +0.15(+4.59%)
Sep 10, 2009 3.350 3.450 3.200 3.270 26,503 +0.10(+3.15%)
Sep 09, 2009 3.110 3.170 3.110 3.170 4,000 +0.06(+1.93%)
Sep 08, 2009 3.140 3.270 3.090 3.110 9,440 +0.01(+0.32%)
Sep 04, 2009 3.150 3.210 3.070 3.100 9,550 -0.01(-0.32%)
Sep 03, 2009 3.250 3.280 3.070 3.110 6,994 -0.18(-5.47%)
Sep 02, 2009 3.350 3.350 3.150 3.290 1,137 +0.16(+5.04%)
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.