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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 4.751 4.850 4.720 4.850 18,200 +0.00(+0.00%)
Jan 30, 2006 4.810 4.970 4.750 4.850 25,945 -0.03(-0.61%)
Jan 27, 2006 4.790 4.920 4.750 4.880 19,000 +0.19(+4.05%)
Jan 26, 2006 4.640 5.000 4.540 4.690 110,411 +0.11(+2.40%)
Jan 25, 2006 4.460 4.610 4.370 4.580 8,850 +0.05(+1.10%)
Jan 24, 2006 4.350 4.530 4.350 4.530 42,961 +0.13(+2.95%)
Jan 23, 2006 4.400 4.500 4.140 4.400 33,342 +0.00(+0.00%)
Jan 20, 2006 4.460 4.620 4.350 4.400 62,142 -0.11(-2.44%)
Jan 19, 2006 4.650 4.790 4.500 4.510 62,754 -0.14(-3.01%)
Jan 18, 2006 4.910 4.950 4.640 4.650 64,941 -0.25(-5.10%)
Jan 17, 2006 5.090 5.090 4.780 4.900 43,483 +0.03(+0.62%)
Jan 13, 2006 4.970 5.350 4.770 4.870 122,910 -0.14(-2.79%)
Jan 12, 2006 5.350 5.480 4.870 5.010 94,700 -0.19(-3.65%)
Jan 11, 2006 4.080 5.600 3.990 5.200 583,658 +1.06(+25.60%)
Jan 10, 2006 4.220 4.890 4.100 4.140 182,870 -0.10(-2.36%)
Jan 09, 2006 4.230 4.250 4.115 4.240 31,580 +0.06(+1.44%)
Jan 06, 2006 4.080 4.250 4.080 4.180 24,340 +0.05(+1.21%)
Jan 05, 2006 4.130 4.170 4.120 4.130 4,900 -0.07(-1.67%)
Jan 04, 2006 4.230 4.240 4.060 4.200 20,430 +0.01(+0.24%)
Jan 03, 2006 4.170 4.339 4.130 4.190 10,674 -0.01(-0.24%)
Dec 30, 2005 4.250 4.280 4.113 4.200 6,700 -0.08(-1.87%)
Dec 29, 2005 4.200 4.280 4.110 4.280 30,525 +0.03(+0.71%)
Dec 28, 2005 4.180 4.320 4.130 4.250 17,900 +0.02(+0.47%)
Dec 27, 2005 4.250 4.350 4.060 4.230 26,100 -0.03(-0.70%)
Dec 23, 2005 4.050 4.470 4.050 4.260 59,370 +0.22(+5.45%)
Dec 22, 2005 4.240 4.240 4.000 4.040 26,980 -0.16(-3.81%)
Dec 21, 2005 4.200 4.470 4.200 4.200 42,322 +0.00(+0.00%)
Dec 20, 2005 4.270 4.480 4.200 4.200 66,313 -0.09(-2.10%)
Dec 19, 2005 4.751 4.751 4.200 4.290 44,871 -0.18(-4.03%)
Dec 16, 2005 4.830 4.940 4.470 4.470 92,364 -0.38(-7.78%)
Dec 15, 2005 4.350 4.940 4.180 4.847 234,818 +0.58(+13.51%)
Dec 14, 2005 4.000 4.360 3.800 4.270 148,680 +0.18(+4.40%)
Dec 13, 2005 4.370 4.400 3.930 4.090 370,461 -0.58(-12.42%)
Dec 12, 2005 3.020 5.000 3.010 4.670 858,636 +1.70(+57.24%)
Dec 09, 2005 2.950 2.970 2.920 2.970 5,400 +0.02(+0.68%)
Dec 08, 2005 2.940 3.060 2.860 2.950 28,820 +0.15(+5.36%)
Dec 07, 2005 2.890 2.930 2.760 2.800 15,125 +0.02(+0.72%)
Dec 06, 2005 2.820 2.900 2.760 2.780 41,754 +0.04(+1.46%)
Dec 05, 2005 2.750 2.820 2.700 2.740 16,112 -0.08(-2.84%)
Dec 02, 2005 2.670 2.820 2.670 2.820 57,402 +0.21(+8.05%)
Dec 01, 2005 2.750 2.750 2.600 2.610 9,125 +0.03(+1.16%)
Nov 30, 2005 2.550 2.600 2.500 2.580 17,505 +0.06(+2.38%)
Nov 29, 2005 2.580 2.580 2.500 2.520 5,200 -0.01(-0.40%)
Nov 28, 2005 2.530 2.580 2.420 2.530 4,500 -0.02(-0.78%)
Nov 25, 2005 2.500 2.550 2.500 2.550 2,900 +0.02(+0.79%)
Nov 23, 2005 2.539 2.540 2.500 2.530 6,000 -0.02(-0.78%)
Nov 22, 2005 2.600 2.600 2.500 2.550 6,450 -0.04(-1.54%)
Nov 21, 2005 2.600 2.600 2.510 2.590 10,520 +0.06(+2.37%)
Nov 18, 2005 2.440 2.560 2.440 2.530 30,150 +0.09(+3.69%)
Nov 17, 2005 2.340 2.440 2.340 2.440 20,050 -0.01(-0.41%)
Nov 16, 2005 2.340 2.450 2.340 2.450 8,857 +0.00(+0.00%)
Nov 15, 2005 2.450 2.520 2.340 2.450 11,388 -0.04(-1.61%)
Nov 14, 2005 2.450 2.570 2.450 2.490 11,350 +0.07(+2.89%)
Nov 11, 2005 2.430 2.500 2.330 2.420 3,700 -0.03(-1.22%)
Nov 10, 2005 2.300 2.490 2.300 2.450 5,500 +0.06(+2.51%)
Nov 09, 2005 2.380 2.440 2.330 2.390 8,600 +0.02(+0.76%)
Nov 08, 2005 2.450 2.450 2.350 2.372 3,400 -0.06(-2.39%)
Nov 07, 2005 2.420 2.470 2.340 2.430 2,900 +0.02(+0.83%)
Nov 04, 2005 2.350 2.510 2.330 2.410 11,900 -0.07(-2.82%)
Nov 03, 2005 2.500 2.560 2.379 2.480 15,500 +0.02(+0.81%)
Nov 02, 2005 2.580 2.580 2.420 2.460 16,275 -0.09(-3.43%)
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.