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 (%)
Sep 30, 2002 1.399 1.450 1.350 1.350 10,800 -0.11(-7.53%)
Sep 27, 2002 1.445 1.550 1.445 1.460 11,000 +0.00(+0.00%)
Sep 26, 2002 1.360 1.460 1.338 1.460 7,400 +0.17(+13.18%)
Sep 25, 2002 1.250 1.430 1.100 1.290 30,500 +0.10(+8.40%)
Sep 24, 2002 1.100 1.250 1.070 1.190 18,400 +0.01(+0.85%)
Sep 23, 2002 1.130 1.180 1.080 1.180 4,200 -0.01(-0.84%)
Sep 20, 2002 0.9500 1.300 0.9500 1.190 13,600 +0.24(+25.26%)
Sep 19, 2002 0.9500 0.9506 0.9500 0.9500 7,500 -0.04(-4.04%)
Sep 18, 2002 1.000 1.000 0.9900 0.9900 14,700 +0.00(+0.00%)
Sep 17, 2002 0.9300 1.100 0.9300 0.9900 6,600 +0.08(+8.79%)
Sep 16, 2002 0.9600 0.9600 0.9100 0.9100 2,500 -0.05(-5.21%)
Sep 13, 2002 0.9610 1.000 0.9600 0.9600 3,000 -0.01(-1.03%)
Sep 12, 2002 0.9997 1.020 0.9700 0.9700 7,500 -0.03(-3.00%)
Sep 11, 2002 0.8300 1.020 0.8000 1.000 31,300 +0.15(+17.65%)
Sep 10, 2002 0.8400 0.8505 0.8400 0.8500 2,900 +0.03(+3.66%)
Sep 09, 2002 0.8000 0.8200 0.8000 0.8200 4,000 +0.07(+9.33%)
Sep 06, 2002 0.7500 0.8001 0.7490 0.7500 20,600 +0.07(+10.29%)
Sep 05, 2002 0.8110 0.8110 0.6797 0.6800 8,300 -0.13(-16.05%)
Sep 04, 2002 0.7600 0.9100 0.7600 0.8100 10,700 +0.04(+5.19%)
Sep 03, 2002 0.7600 0.9100 0.7600 0.7700 3,800 -0.14(-15.38%)
Aug 30, 2002 0.7700 0.9100 0.7700 0.9100 600 +0.01(+1.11%)
Aug 29, 2002 0.9000 0.9000 0.9000 0.9000 800 +0.00(+0.00%)
Aug 28, 2002 0.9000 0.9000 0.9000 0.9000 1,700 +0.03(+3.45%)
Aug 27, 2002 0.9400 0.9400 0.8700 0.8700 38,300 +0.00(+0.00%)
Aug 26, 2002 1.000 1.010 0.8700 0.8700 13,700 +0.00(+0.00%)
Aug 23, 2002 0.8710 0.8710 0.8700 0.8700 15,400 +0.00(+0.00%)
Aug 22, 2002 0.8400 0.9000 0.8400 0.8700 12,200 +0.08(+10.13%)
Aug 21, 2002 0.6903 0.7900 0.6900 0.7900 31,100 +0.10(+14.49%)
Aug 20, 2002 0.7000 0.7000 0.6900 0.6900 13,200 +0.03(+4.55%)
Aug 16, 2002 0.6670 0.6670 0.6600 0.6600 1,000 +0.00(+0.00%)
Aug 15, 2002 0.7305 0.7305 0.6600 0.6600 3,700 -0.09(-12.00%)
Aug 14, 2002 0.6800 0.7800 0.6750 0.7500 16,300 +0.04(+5.63%)
Aug 13, 2002 0.6000 0.7100 0.6000 0.7100 5,800 +0.12(+20.34%)
Aug 12, 2002 0.5900 0.5900 0.5900 0.5900 100 -0.02(-3.28%)
Aug 07, 2002 0.7900 0.7900 0.6100 0.6100 1,700 -0.18(-22.78%)
Aug 06, 2002 0.6392 0.7900 0.6390 0.7900 4,000 +0.13(+19.70%)
Aug 02, 2002 0.6594 0.6600 0.6590 0.6600 2,300 +0.06(+10.00%)
Aug 01, 2002 0.6000 0.6000 0.6000 0.6000 100 -0.10(-14.29%)
Jul 31, 2002 0.7000 0.7500 0.7000 0.7000 6,200 -0.09(-11.28%)
Jul 30, 2002 0.7890 0.7890 0.7890 0.7890 100 +0.15(+23.28%)
Jul 26, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 25, 2002 0.7800 0.7800 0.6400 0.6400 5,300 -0.08(-11.11%)
Jul 24, 2002 1.040 1.050 0.5400 0.7200 80,200 -0.03(-4.00%)
Jul 22, 2002 0.7800 0.7800 0.7400 0.7500 11,800 -0.02(-2.60%)
Jul 19, 2002 0.7900 0.7900 0.6600 0.7700 16,600 -0.07(-8.33%)
Jul 17, 2002 0.8550 0.9000 0.8400 0.8400 1,800 -0.06(-6.67%)
Jul 12, 2002 0.7095 0.9000 0.7095 0.9000 10,700 +0.24(+36.36%)
Jul 11, 2002 0.8300 0.8300 0.6600 0.6600 6,000 -0.09(-12.00%)
Jul 10, 2002 0.8400 0.8400 0.5600 0.7500 6,200 -0.08(-9.64%)
Jul 09, 2002 0.8920 0.8920 0.8300 0.8300 13,900 -0.06(-6.95%)
Jul 08, 2002 0.9300 0.9300 0.8920 0.8920 600 -0.04(-4.09%)
Jul 05, 2002 1.010 1.050 0.9300 0.9300 4,900 +0.27(+40.91%)
Jul 04, 2002 0.7500 0.8600 0.6600 0.6600 2,500 +0.00(+0.00%)
Jul 03, 2002 0.7500 0.8600 0.6600 0.6600 2,500 -0.24(-26.67%)
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.