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 3, 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 31, 2017 8.390 8.390 8.100 8.250 64,552 +0.11(+1.35%)
Aug 30, 2017 8.470 8.480 7.900 8.140 131,491 -0.34(-4.01%)
Aug 29, 2017 8.590 8.680 8.200 8.480 85,056 -0.16(-1.85%)
Aug 28, 2017 8.640 8.750 8.600 8.640 50,064 +0.08(+0.93%)
Aug 25, 2017 8.400 8.700 8.346 8.560 41,949 +0.16(+1.90%)
Aug 24, 2017 8.510 8.540 8.340 8.400 25,774 -0.06(-0.71%)
Aug 23, 2017 8.200 8.490 8.160 8.460 40,543 +0.04(+0.48%)
Aug 22, 2017 8.240 8.640 8.220 8.420 55,158 +0.22(+2.68%)
Aug 21, 2017 8.330 8.330 8.010 8.200 85,479 -0.17(-2.03%)
Aug 18, 2017 8.360 8.660 8.260 8.370 104,674 -0.06(-0.71%)
Aug 17, 2017 8.110 8.920 8.100 8.430 225,766 +0.30(+3.69%)
Aug 16, 2017 8.060 8.200 7.970 8.130 65,188 +0.07(+0.87%)
Aug 15, 2017 7.990 8.100 7.890 8.060 87,986 +0.16(+2.03%)
Aug 14, 2017 7.500 8.050 7.491 7.900 171,269 +0.48(+6.47%)
Aug 11, 2017 7.230 7.538 7.090 7.420 50,866 +0.16(+2.20%)
Aug 10, 2017 7.540 7.750 7.100 7.260 211,940 -0.37(-4.85%)
Aug 09, 2017 7.760 7.840 7.590 7.630 77,968 -0.16(-2.05%)
Aug 08, 2017 7.580 8.080 7.580 7.790 182,291 +0.10(+1.30%)
Aug 07, 2017 7.760 8.180 7.560 7.690 262,131 +0.01(+0.13%)
Aug 04, 2017 7.530 7.820 7.280 7.680 140,732 +0.15(+1.99%)
Aug 03, 2017 7.760 7.807 7.510 7.530 181,558 -0.26(-3.34%)
Aug 02, 2017 8.100 8.300 7.750 7.790 139,096 -0.24(-2.99%)
Aug 01, 2017 7.850 8.160 7.750 8.030 90,536 +0.17(+2.16%)
Jul 31, 2017 8.240 8.320 7.760 7.860 277,864 -0.49(-5.87%)
Jul 28, 2017 9.090 9.318 8.250 8.350 313,718 -0.96(-10.31%)
Jul 27, 2017 9.560 9.890 9.060 9.310 183,596 -0.20(-2.10%)
Jul 26, 2017 9.860 9.940 9.310 9.510 253,884 -0.04(-0.42%)
Jul 25, 2017 9.380 9.890 9.240 9.550 280,719 +0.22(+2.36%)
Jul 24, 2017 9.450 9.690 9.260 9.330 225,571 -0.08(-0.85%)
Jul 21, 2017 9.140 9.470 8.970 9.410 96,528 +0.20(+2.17%)
Jul 20, 2017 9.380 8.740 9.210 145,188 +0.01(+0.11%)
Jul 19, 2017 9.430 9.570 9.140 9.200 214,567 -0.09(-0.97%)
Jul 18, 2017 8.680 9.420 8.610 9.290 341,847 +0.62(+7.15%)
Jul 17, 2017 8.401 8.750 8.400 8.670 76,331 +0.27(+3.21%)
Jul 14, 2017 8.500 8.845 8.330 8.400 101,426 -0.08(-0.94%)
Jul 13, 2017 8.400 8.540 8.240 8.480 57,048 +0.10(+1.19%)
Jul 12, 2017 8.530 8.530 8.220 8.380 58,867 -0.08(-0.95%)
Jul 11, 2017 8.570 8.600 8.225 8.460 78,318 +0.00(+0.00%)
Jul 10, 2017 8.330 8.719 8.220 8.460 157,897 +0.14(+1.68%)
Jul 07, 2017 8.150 8.480 7.911 8.320 109,892 +0.27(+3.35%)
Jul 06, 2017 7.860 8.194 7.860 8.050 78,483 +0.08(+1.00%)
Jul 05, 2017 7.790 7.990 7.750 7.970 60,546 +0.17(+2.18%)
Jul 03, 2017 7.980 8.020 7.610 7.800 30,628 -0.15(-1.89%)
Jun 30, 2017 7.900 8.170 7.860 7.950 47,388 +0.05(+0.63%)
Jun 29, 2017 8.110 8.120 7.550 7.900 224,789 -0.12(-1.43%)
Jun 28, 2017 7.780 8.300 7.700 8.015 113,480 +0.23(+2.89%)
Jun 27, 2017 8.910 8.962 7.720 7.790 243,366 -1.13(-12.67%)
Jun 26, 2017 9.150 9.276 8.751 8.920 107,666 -0.14(-1.55%)
Jun 23, 2017 9.060 9.370 8.700 9.060 238,583 +0.12(+1.34%)
Jun 22, 2017 8.360 9.274 8.360 8.940 451,999 +0.61(+7.32%)
Jun 21, 2017 8.200 8.520 8.140 8.330 160,551 +0.09(+1.09%)
Jun 20, 2017 8.180 8.720 8.120 8.240 349,524 +0.08(+0.98%)
Jun 19, 2017 7.720 8.200 7.562 8.160 156,080 +0.46(+5.97%)
Jun 16, 2017 7.770 7.870 7.540 7.700 62,991 -0.09(-1.16%)
Jun 15, 2017 7.580 7.800 7.480 7.790 44,803 +0.18(+2.37%)
Jun 14, 2017 7.830 7.901 7.411 7.610 31,888 -0.23(-2.93%)
Jun 13, 2017 7.730 7.940 7.519 7.840 35,234 +0.16(+2.08%)
Jun 12, 2017 7.680 7.970 7.353 7.680 106,978 -0.19(-2.41%)
Jun 09, 2017 8.110 8.200 7.750 7.870 155,217 -0.26(-3.20%)
Jun 08, 2017 7.820 8.200 7.660 8.130 112,561 +0.30(+3.83%)
Jun 07, 2017 8.120 8.170 7.440 7.830 207,413 -0.25(-3.09%)
Jun 06, 2017 8.270 8.430 7.900 8.080 93,197 -0.23(-2.77%)
Jun 05, 2017 8.530 8.600 8.160 8.310 129,366 -0.17(-2.00%)
Jun 02, 2017 8.560 8.750 8.410 8.480 126,664 -0.05(-0.59%)
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.