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

Data I O Cp (NQ: DAIO )

2.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2009 3.830 3.830 3.830 3.830 0 -0.11(-2.79%)
Sep 29, 2009 3.950 3.950 3.807 3.940 25,700 +0.19(+5.07%)
Sep 28, 2009 3.650 3.750 3.630 3.750 899 -0.05(-1.32%)
Sep 25, 2009 3.620 3.970 3.550 3.800 3,760 +0.09(+2.48%)
Sep 24, 2009 4.000 4.000 3.708 3.708 7,084 -0.29(-7.30%)
Sep 23, 2009 4.000 4.050 4.000 4.000 1,800 +0.04(+1.01%)
Sep 22, 2009 3.900 3.960 3.900 3.960 603 +0.02(+0.51%)
Sep 21, 2009 3.870 3.990 3.780 3.940 3,177 +0.06(+1.55%)
Sep 18, 2009 4.010 4.010 3.880 3.880 1,594 -0.12(-3.00%)
Sep 17, 2009 4.010 4.040 3.920 4.000 1,894 -0.01(-0.25%)
Sep 16, 2009 4.100 4.190 4.000 4.010 6,755 -0.07(-1.72%)
Sep 15, 2009 3.600 4.190 3.600 4.080 25,981 +0.51(+14.29%)
Sep 14, 2009 3.440 3.600 3.330 3.570 72,928 +0.15(+4.39%)
Sep 11, 2009 3.410 3.450 3.360 3.420 11,264 +0.15(+4.59%)
Sep 10, 2009 3.350 3.450 3.200 3.270 26,503 +0.10(+3.15%)
Sep 09, 2009 3.110 3.170 3.110 3.170 4,000 +0.06(+1.93%)
Sep 08, 2009 3.140 3.270 3.090 3.110 9,440 +0.01(+0.32%)
Sep 04, 2009 3.150 3.210 3.070 3.100 9,550 -0.01(-0.32%)
Sep 03, 2009 3.250 3.280 3.070 3.110 6,994 -0.18(-5.47%)
Sep 02, 2009 3.350 3.350 3.150 3.290 1,137 +0.16(+5.04%)
Sep 01, 2009 3.340 3.340 3.132 3.132 12,771 -0.07(-2.13%)
Aug 31, 2009 3.350 3.350 3.110 3.200 4,700 +0.07(+2.24%)
Aug 28, 2009 3.130 3.130 3.130 3.130 150 -0.07(-2.19%)
Aug 27, 2009 3.200 3.200 3.200 3.200 4,242 +0.00(+0.00%)
Aug 26, 2009 3.230 3.230 3.200 3.200 9,458 -0.04(-1.23%)
Aug 25, 2009 3.280 3.280 3.240 3.240 900 -0.11(-3.28%)
Aug 24, 2009 3.380 3.380 3.170 3.350 3,150 -0.10(-2.90%)
Aug 21, 2009 3.440 3.450 3.440 3.450 2,300 +0.02(+0.61%)
Aug 19, 2009 3.250 3.429 3.429 3.429 69,600 +0.27(+8.51%)
Aug 18, 2009 3.170 3.210 3.139 3.160 11,455 -0.01(-0.32%)
Aug 17, 2009 3.170 3.170 3.170 3.170 3,500 +0.00(+0.00%)
Aug 14, 2009 3.390 3.390 3.160 3.170 1,000 -0.36(-10.20%)
Aug 13, 2009 3.530 3.530 3.530 3.530 1,000 +0.01(+0.28%)
Aug 12, 2009 3.550 3.550 3.520 3.520 1,700 +0.01(+0.28%)
Aug 11, 2009 3.450 3.670 3.450 3.510 14,113 -0.05(-1.40%)
Aug 10, 2009 3.380 3.560 3.310 3.560 9,710 +0.18(+5.33%)
Aug 06, 2009 3.330 3.380 3.380 3.380 900 +0.02(+0.60%)
Aug 05, 2009 3.220 3.360 3.220 3.360 4,301 +0.12(+3.70%)
Aug 04, 2009 3.200 3.240 3.200 3.240 3,800 +0.05(+1.57%)
Aug 03, 2009 3.140 3.200 3.140 3.190 17,280 +0.10(+3.24%)
Jul 31, 2009 3.140 3.140 2.980 3.090 8,950 -0.20(-6.08%)
Jul 30, 2009 3.270 3.320 3.070 3.290 2,000 +0.18(+5.79%)
Jul 29, 2009 3.330 3.330 3.050 3.110 37,220 -0.07(-2.20%)
Jul 28, 2009 3.080 3.330 3.070 3.180 25,132 +0.24(+8.16%)
Jul 27, 2009 2.940 3.080 2.780 2.940 17,000 -0.16(-5.01%)
Jul 24, 2009 2.950 3.126 2.940 3.095 21,299 -0.25(-7.61%)
Jul 23, 2009 3.190 3.480 3.190 3.350 2,665 -0.15(-4.29%)
Jul 22, 2009 2.944 3.500 2.944 3.500 5,409 +0.27(+8.36%)
Jul 21, 2009 3.080 3.270 2.930 3.230 83,282 +0.03(+0.92%)
Jul 17, 2009 3.020 3.201 3.201 3.201 2,900 +0.09(+2.91%)
Jul 16, 2009 3.090 3.110 3.080 3.110 1,600 +0.00(+0.00%)
Jul 15, 2009 3.140 3.211 3.110 3.110 1,600 +0.01(+0.32%)
Jul 14, 2009 3.170 3.267 3.010 3.100 4,867 +0.05(+1.64%)
Jul 13, 2009 3.110 3.310 3.000 3.050 4,800 -0.09(-2.87%)
Jul 10, 2009 3.080 3.170 3.079 3.140 2,900 +0.18(+6.08%)
Jul 09, 2009 3.080 3.080 2.860 2.960 3,800 -0.27(-8.36%)
Jul 08, 2009 2.950 3.230 2.770 3.230 25,220 +0.36(+12.54%)
Jul 07, 2009 2.930 3.060 2.660 2.870 1,120 -0.30(-9.34%)
Jul 06, 2009 2.840 3.166 2.840 3.166 700 +0.01(+0.18%)
Jul 02, 2009 2.960 3.160 2.830 3.160 3,154 +0.08(+2.60%)
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.