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 2, 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 (%)
Apr 28, 2006 3.490 3.670 3.360 3.650 73,500 +0.22(+6.41%)
Apr 27, 2006 3.820 4.150 3.278 3.430 219,806 -1.03(-23.09%)
Apr 26, 2006 4.000 4.470 4.000 4.460 38,000 -0.13(-2.83%)
Apr 25, 2006 4.411 4.590 4.390 4.590 27,845 +0.17(+3.85%)
Apr 24, 2006 4.400 4.420 4.280 4.420 28,053 +0.03(+0.68%)
Apr 21, 2006 4.250 4.390 4.200 4.390 9,690 -0.01(-0.23%)
Apr 20, 2006 4.310 4.410 4.300 4.400 4,600 -0.01(-0.23%)
Apr 19, 2006 4.301 4.420 4.301 4.410 6,705 -0.02(-0.45%)
Apr 18, 2006 4.440 4.470 4.322 4.430 8,800 -0.02(-0.45%)
Apr 17, 2006 4.450 4.490 4.300 4.450 13,476 -0.05(-1.11%)
Apr 13, 2006 4.540 4.540 4.390 4.500 5,124 -0.06(-1.32%)
Apr 12, 2006 4.580 4.570 4.490 4.560 2,000 -0.02(-0.44%)
Apr 11, 2006 4.510 4.580 4.490 4.580 5,400 -0.01(-0.22%)
Apr 10, 2006 4.590 4.590 4.534 4.590 2,489 +0.00(+0.00%)
Apr 07, 2006 4.501 4.590 4.500 4.590 1,700 +0.00(+0.00%)
Apr 06, 2006 4.500 4.680 4.500 4.590 11,897 +0.01(+0.22%)
Apr 05, 2006 4.420 4.620 4.420 4.580 17,013 -0.05(-1.08%)
Apr 04, 2006 4.530 4.630 4.420 4.630 27,550 +0.03(+0.65%)
Apr 03, 2006 4.630 4.670 4.436 4.600 28,200 +0.07(+1.55%)
Mar 31, 2006 4.410 4.630 4.400 4.530 80,558 +0.21(+4.86%)
Mar 30, 2006 4.190 4.320 4.080 4.320 65,046 +0.15(+3.60%)
Mar 29, 2006 3.910 4.190 3.890 4.170 17,221 +0.18(+4.51%)
Mar 28, 2006 4.031 4.031 3.839 3.990 49,120 -0.09(-2.21%)
Mar 27, 2006 4.110 4.110 3.960 4.080 5,802 -0.06(-1.45%)
Mar 24, 2006 4.090 4.140 4.070 4.140 22,450 +0.04(+0.98%)
Mar 23, 2006 3.980 4.110 3.980 4.100 5,300 +0.10(+2.50%)
Mar 22, 2006 3.790 4.000 3.700 4.000 41,700 +0.15(+3.90%)
Mar 21, 2006 3.900 3.900 3.800 3.850 28,500 -0.05(-1.28%)
Mar 20, 2006 4.000 4.000 3.770 3.900 97,450 +0.05(+1.30%)
Mar 17, 2006 4.030 4.053 3.820 3.850 146,899 -0.26(-6.33%)
Mar 16, 2006 4.121 4.270 3.990 4.110 61,746 -0.06(-1.44%)
Mar 15, 2006 4.100 4.170 4.060 4.170 16,975 +0.00(+0.00%)
Mar 14, 2006 4.090 4.170 4.050 4.170 17,300 +0.10(+2.46%)
Mar 13, 2006 4.170 4.200 4.060 4.070 3,495 -0.11(-2.63%)
Mar 10, 2006 4.010 4.200 3.990 4.180 12,464 -0.00(-0.00%)
Mar 09, 2006 4.070 4.180 4.050 4.180 20,807 +0.04(+0.97%)
Mar 08, 2006 4.200 4.200 4.100 4.140 74,538 -0.02(-0.48%)
Mar 07, 2006 4.110 4.160 4.040 4.160 4,375 +0.04(+0.97%)
Mar 06, 2006 4.080 4.170 4.080 4.120 25,935 -0.04(-0.96%)
Mar 03, 2006 4.200 4.200 4.100 4.160 29,965 -0.05(-1.19%)
Mar 02, 2006 3.860 4.210 3.860 4.210 72,150 +0.10(+2.43%)
Mar 01, 2006 4.070 4.140 4.000 4.110 24,432 +0.00(+0.00%)
Feb 28, 2006 4.100 4.130 3.710 4.110 22,330 +0.01(+0.24%)
Feb 27, 2006 4.100 4.150 3.930 4.100 30,325 -0.02(-0.49%)
Feb 24, 2006 3.960 4.180 3.960 4.120 20,417 +0.00(+0.00%)
Feb 23, 2006 4.050 4.180 3.720 4.120 150,607 +0.06(+1.48%)
Feb 22, 2006 4.000 4.180 4.000 4.060 126,829 -0.24(-5.58%)
Feb 21, 2006 5.100 5.100 3.940 4.300 161,087 -0.73(-14.51%)
Feb 17, 2006 5.000 5.200 4.923 5.030 56,267 +0.03(+0.60%)
Feb 16, 2006 5.080 5.090 4.920 5.000 26,800 +0.05(+1.01%)
Feb 15, 2006 4.700 5.050 4.700 4.950 53,879 +0.16(+3.38%)
Feb 14, 2006 4.880 4.890 4.788 4.788 1,777 -0.08(-1.68%)
Feb 13, 2006 4.900 4.900 4.720 4.870 5,790 -0.03(-0.61%)
Feb 10, 2006 5.000 5.000 4.640 4.900 24,214 +0.03(+0.62%)
Feb 09, 2006 4.790 5.100 4.740 4.870 78,760 +0.16(+3.40%)
Feb 08, 2006 4.850 4.850 4.540 4.710 19,595 +0.08(+1.73%)
Feb 07, 2006 4.520 4.800 4.520 4.630 16,879 -0.05(-1.07%)
Feb 06, 2006 4.670 4.790 4.530 4.680 12,816 -0.02(-0.43%)
Feb 03, 2006 4.650 4.700 4.550 4.700 4,930 +0.00(+0.00%)
Feb 02, 2006 4.660 4.820 4.560 4.700 13,257 -0.15(-3.09%)
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.