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, 2008 5.150 5.310 5.060 5.310 13,012 +0.08(+1.53%)
Jan 30, 2008 5.050 5.350 5.050 5.230 9,000 +0.14(+2.75%)
Jan 29, 2008 5.000 5.370 4.900 5.090 23,010 +0.08(+1.60%)
Jan 28, 2008 5.230 5.230 4.820 5.010 36,352 -0.09(-1.76%)
Jan 25, 2008 4.980 5.380 4.950 5.100 22,155 +0.08(+1.59%)
Jan 24, 2008 4.940 5.210 4.890 5.020 28,700 +0.13(+2.66%)
Jan 23, 2008 4.960 4.960 4.620 4.890 31,319 +0.07(+1.45%)
Jan 22, 2008 4.880 5.020 4.650 4.820 25,231 -0.38(-7.31%)
Jan 21, 2008 5.550 5.590 4.940 5.200 62,919 +0.00(+0.00%)
Jan 18, 2008 5.550 5.590 4.940 5.200 62,919 -0.13(-2.44%)
Jan 17, 2008 5.190 5.430 5.180 5.330 46,345 +0.10(+1.91%)
Jan 16, 2008 5.400 5.510 5.160 5.230 88,853 -0.34(-6.10%)
Jan 15, 2008 5.860 5.860 5.426 5.570 28,018 -0.36(-6.07%)
Jan 14, 2008 5.450 6.000 5.290 5.930 44,558 +0.47(+8.61%)
Jan 11, 2008 5.670 5.700 5.390 5.460 23,047 -0.21(-3.70%)
Jan 10, 2008 5.050 5.680 5.050 5.670 44,633 +0.30(+5.59%)
Jan 09, 2008 5.520 5.580 5.100 5.370 155,071 -0.18(-3.24%)
Jan 08, 2008 5.750 5.890 5.550 5.550 72,112 -0.20(-3.48%)
Jan 07, 2008 5.810 5.900 5.450 5.750 105,778 -0.15(-2.54%)
Jan 04, 2008 5.750 6.040 5.690 5.900 99,366 -0.08(-1.34%)
Jan 03, 2008 6.230 6.260 5.950 5.980 79,048 -0.36(-5.68%)
Jan 02, 2008 6.650 6.650 6.120 6.340 27,576 -0.21(-3.21%)
Jan 01, 2008 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 31, 2007 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 28, 2007 6.500 6.700 6.350 6.550 70,362 -0.19(-2.82%)
Dec 27, 2007 6.850 6.850 6.650 6.740 105,884 +0.00(+0.00%)
Dec 26, 2007 6.800 6.810 6.670 6.740 149,186 +0.00(+0.00%)
Dec 24, 2007 6.660 6.740 6.440 6.740 112,051 +0.24(+3.69%)
Dec 21, 2007 6.200 6.510 6.170 6.500 68,931 +0.39(+6.38%)
Dec 20, 2007 6.080 6.240 5.960 6.110 65,728 +0.19(+3.21%)
Dec 19, 2007 6.000 6.170 5.700 5.920 29,045 +0.04(+0.68%)
Dec 18, 2007 5.730 5.900 5.510 5.880 72,145 +0.05(+0.86%)
Dec 17, 2007 5.750 5.980 5.620 5.830 32,803 +0.09(+1.57%)
Dec 14, 2007 5.830 5.990 5.600 5.740 64,288 -0.25(-4.17%)
Dec 13, 2007 5.850 6.010 5.750 5.990 74,130 -0.01(-0.17%)
Dec 12, 2007 6.330 6.420 5.950 6.000 79,451 -0.40(-6.25%)
Dec 11, 2007 6.720 6.720 6.260 6.400 53,554 -0.19(-2.88%)
Dec 10, 2007 6.580 6.720 6.320 6.590 140,105 +0.10(+1.54%)
Dec 07, 2007 6.330 6.500 6.150 6.490 75,395 +0.20(+3.18%)
Dec 06, 2007 6.070 6.300 6.010 6.290 110,036 +0.22(+3.62%)
Dec 05, 2007 5.950 6.240 5.850 6.070 79,112 +0.02(+0.33%)
Dec 04, 2007 5.920 6.440 5.700 6.050 183,161 +0.21(+3.60%)
Dec 03, 2007 5.650 6.090 5.650 5.840 158,580 +0.19(+3.36%)
Nov 30, 2007 5.490 5.740 5.400 5.650 65,346 +0.19(+3.48%)
Nov 29, 2007 5.300 5.540 5.300 5.460 14,767 +0.05(+0.92%)
Nov 28, 2007 5.250 5.570 5.230 5.410 55,534 +0.11(+2.08%)
Nov 27, 2007 5.580 5.600 5.300 5.300 22,097 -0.19(-3.46%)
Nov 26, 2007 5.750 5.750 5.410 5.490 37,009 -0.16(-2.83%)
Nov 23, 2007 5.700 5.700 5.503 5.650 13,715 +0.07(+1.25%)
Nov 21, 2007 5.580 5.600 5.450 5.580 22,360 -0.04(-0.71%)
Nov 20, 2007 5.250 5.940 5.240 5.620 73,685 +0.37(+7.05%)
Nov 19, 2007 5.180 5.250 5.140 5.250 78,677 +0.05(+0.96%)
Nov 16, 2007 5.350 5.380 5.100 5.200 49,456 -0.15(-2.80%)
Nov 15, 2007 5.550 5.550 5.350 5.350 24,823 -0.25(-4.46%)
Nov 14, 2007 5.650 5.830 5.500 5.600 46,367 -0.08(-1.41%)
Nov 13, 2007 5.520 5.900 5.520 5.680 13,720 +0.18(+3.27%)
Nov 12, 2007 5.180 5.730 5.180 5.500 60,621 +0.32(+6.18%)
Nov 09, 2007 5.340 5.620 5.100 5.180 29,425 -0.34(-6.16%)
Nov 08, 2007 5.760 5.770 5.270 5.520 154,890 -0.28(-4.83%)
Nov 07, 2007 5.690 5.960 5.690 5.800 25,144 -0.09(-1.53%)
Nov 06, 2007 5.972 6.080 5.870 5.890 82,112 -0.04(-0.67%)
Nov 05, 2007 5.500 6.120 5.500 5.930 50,750 +0.14(+2.42%)
Nov 02, 2007 5.900 5.900 5.730 5.790 102,093 -0.13(-2.20%)
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.