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

Data I O Cp (NQ: DAIO )

3.680 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 15, 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, 2012 3.960 4.220 3.960 4.120 1,700 -0.11(-2.60%)
Jan 30, 2012 4.280 4.280 4.130 4.230 71,935 -0.06(-1.40%)
Jan 27, 2012 4.040 4.360 4.000 4.290 103,575 +0.21(+5.15%)
Jan 25, 2012 3.880 4.080 4.080 4.080 1,000 +0.04(+0.99%)
Jan 24, 2012 3.930 4.080 3.930 4.040 4,300 +0.07(+1.76%)
Jan 23, 2012 4.000 4.000 3.830 3.970 2,200 -0.03(-0.75%)
Jan 20, 2012 3.970 4.090 3.840 4.000 1,500 -0.09(-2.20%)
Jan 19, 2012 3.810 4.090 3.810 4.090 500 -0.01(-0.24%)
Jan 18, 2012 4.130 4.150 4.100 4.100 600 -0.02(-0.49%)
Jan 17, 2012 4.050 4.120 3.960 4.120 1,100 +0.05(+1.23%)
Jan 12, 2012 4.130 4.070 4.070 4.070 4,600 +0.15(+3.83%)
Jan 11, 2012 4.000 4.000 3.910 3.920 3,100 -0.11(-2.73%)
Jan 10, 2012 3.980 4.190 3.950 4.030 7,100 +0.05(+1.26%)
Jan 09, 2012 3.820 4.100 3.800 3.980 4,700 +0.10(+2.58%)
Jan 06, 2012 3.840 3.880 3.640 3.880 800 +0.08(+2.11%)
Jan 05, 2012 3.871 3.871 3.790 3.800 1,700 -0.09(-2.31%)
Jan 04, 2012 3.770 3.890 3.760 3.890 3,915 +0.15(+4.01%)
Dec 30, 2011 3.690 3.860 3.550 3.740 4,198 +0.13(+3.60%)
Dec 29, 2011 3.710 3.710 3.600 3.610 12,526 -0.09(-2.43%)
Dec 28, 2011 3.820 3.950 3.640 3.700 3,550 -0.14(-3.65%)
Dec 27, 2011 3.860 4.060 3.840 3.840 8,276 -0.01(-0.26%)
Dec 23, 2011 3.830 3.940 3.810 3.850 14,000 -0.07(-1.79%)
Dec 21, 2011 3.910 3.980 3.850 3.920 2,425 +0.02(+0.51%)
Dec 20, 2011 3.960 4.030 3.850 3.900 27,047 +0.00(+0.00%)
Dec 19, 2011 3.890 3.950 3.850 3.900 600 +0.05(+1.30%)
Dec 16, 2011 4.038 4.038 3.850 3.850 3,600 -0.14(-3.51%)
Dec 15, 2011 3.800 3.990 3.590 3.990 28,118 -0.08(-1.97%)
Dec 14, 2011 4.070 4.100 3.830 4.070 6,500 -0.02(-0.49%)
Dec 12, 2011 4.090 4.090 4.090 4.090 0 -0.01(-0.24%)
Dec 09, 2011 4.080 4.110 4.080 4.100 4,768 +0.05(+1.23%)
Dec 08, 2011 4.250 4.372 4.050 4.050 7,382 -0.13(-3.11%)
Dec 07, 2011 4.180 4.180 4.160 4.180 5,780 +0.00(+0.00%)
Dec 06, 2011 4.490 4.490 4.070 4.180 8,070 +0.09(+2.20%)
Dec 05, 2011 4.060 4.100 4.010 4.090 30,389 +0.04(+0.99%)
Dec 02, 2011 3.750 4.050 3.750 4.050 31,093 +0.34(+9.16%)
Dec 01, 2011 3.530 3.820 3.530 3.710 28,267 +0.11(+3.06%)
Nov 30, 2011 3.500 3.880 3.320 3.600 119,221 +0.09(+2.56%)
Nov 29, 2011 3.510 3.570 3.420 3.510 5,312 +0.00(+0.00%)
Nov 28, 2011 3.690 3.710 3.510 3.510 6,680 -0.21(-5.65%)
Nov 25, 2011 3.790 3.790 3.450 3.720 6,290 -0.12(-3.12%)
Nov 23, 2011 3.870 3.870 3.600 3.840 6,237 -0.08(-2.04%)
Nov 22, 2011 3.610 3.920 3.610 3.920 2,915 +0.00(+0.00%)
Nov 21, 2011 3.860 3.920 3.800 3.920 5,100 +0.02(+0.51%)
Nov 18, 2011 3.680 3.950 3.660 3.900 6,800 +0.00(+0.00%)
Nov 17, 2011 3.910 3.950 3.900 3.900 3,600 -0.05(-1.27%)
Nov 16, 2011 3.910 4.000 3.770 3.950 17,215 +0.04(+1.02%)
Nov 15, 2011 3.700 3.950 3.700 3.910 13,599 -0.08(-2.01%)
Nov 14, 2011 3.670 4.150 3.670 3.990 41,373 +0.19(+5.00%)
Nov 11, 2011 3.950 4.170 3.750 3.800 13,269 -0.20(-5.00%)
Nov 10, 2011 3.850 4.120 3.770 4.000 31,033 +0.22(+5.82%)
Nov 09, 2011 3.730 4.050 3.680 3.780 13,018 -0.21(-5.26%)
Nov 08, 2011 3.950 4.000 3.631 3.990 3,800 +0.07(+1.79%)
Nov 07, 2011 3.900 4.050 3.430 3.920 22,133 -0.11(-2.73%)
Nov 03, 2011 4.160 4.030 4.030 4.030 5,000 -0.10(-2.42%)
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.