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

Data I O Cp (NQ: DAIO )

2.893 -0.047 (-1.60%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 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 28, 2012 2.230 2.255 2.150 2.250 4,270 +0.02(+0.90%)
Sep 27, 2012 2.385 2.500 2.190 2.230 14,909 -0.12(-5.11%)
Sep 26, 2012 2.350 2.350 2.350 2.350 359 +0.04(+1.73%)
Sep 25, 2012 2.310 2.310 2.310 2.310 100 -0.04(-1.70%)
Sep 24, 2012 2.490 2.490 2.350 2.350 200 -0.13(-5.24%)
Sep 21, 2012 2.460 2.480 2.290 2.480 2,323 +0.15(+6.44%)
Sep 20, 2012 2.160 2.330 2.110 2.330 581,185 +0.13(+5.69%)
Sep 19, 2012 2.170 2.240 2.150 2.204 1,448 +0.03(+1.59%)
Sep 18, 2012 2.170 2.170 2.120 2.170 500 +0.06(+2.84%)
Sep 17, 2012 2.180 2.218 2.030 2.110 2,401 -0.05(-2.31%)
Sep 14, 2012 2.250 2.250 2.150 2.160 3,112 -0.10(-4.42%)
Sep 13, 2012 2.470 2.470 2.150 2.260 20,024 -0.15(-6.30%)
Sep 12, 2012 2.520 2.520 2.381 2.412 7,722 -0.16(-6.15%)
Sep 11, 2012 2.570 2.570 2.570 2.570 5,200 -0.04(-1.34%)
Sep 10, 2012 2.570 2.721 2.570 2.605 24,723 +0.04(+1.36%)
Sep 07, 2012 2.590 2.590 2.570 2.570 2,800 +0.05(+1.98%)
Sep 06, 2012 2.580 2.700 2.510 2.520 3,075 -0.01(-0.40%)
Sep 05, 2012 2.300 2.586 2.380 2.530 221,262 +0.03(+1.20%)
Sep 04, 2012 2.630 2.630 2.500 2.500 100,275 -0.19(-7.06%)
Aug 30, 2012 2.690 2.690 2.690 2.690 0 +0.17(+6.75%)
Aug 29, 2012 2.680 2.690 2.520 2.520 700 -0.03(-1.18%)
Aug 24, 2012 2.530 2.550 2.550 2.550 1,500 +0.09(+3.66%)
Aug 22, 2012 2.450 2.460 2.460 2.460 2,600 -0.06(-2.38%)
Aug 21, 2012 2.520 2.540 2.500 2.520 2,750 -0.02(-0.79%)
Aug 20, 2012 2.505 2.540 2.505 2.540 200 -0.01(-0.39%)
Aug 17, 2012 2.450 2.550 2.450 2.550 5,467 +0.07(+2.82%)
Aug 16, 2012 2.480 2.480 2.450 2.480 3,500 -0.04(-1.59%)
Aug 15, 2012 2.500 2.550 2.420 2.520 24,756 -0.03(-1.17%)
Aug 14, 2012 2.580 2.599 2.500 2.550 11,656 -0.10(-3.85%)
Aug 13, 2012 2.520 2.652 2.500 2.652 11,821 +0.14(+5.65%)
Aug 10, 2012 2.510 2.690 2.500 2.510 2,400 -0.04(-1.56%)
Aug 09, 2012 2.560 2.560 2.500 2.550 12,800 -0.01(-0.39%)
Aug 08, 2012 2.580 2.670 2.550 2.560 4,100 -0.11(-4.12%)
Aug 07, 2012 2.540 2.690 2.370 2.670 6,375 +0.17(+6.80%)
Aug 06, 2012 2.590 2.590 2.440 2.500 2,100 -0.08(-3.10%)
Aug 03, 2012 2.800 2.800 2.580 2.580 20,501 -0.18(-6.52%)
Aug 02, 2012 2.800 2.800 2.760 2.760 2,184 -0.04(-1.47%)
Aug 01, 2012 2.880 2.930 2.800 2.801 4,978 -0.14(-4.72%)
Jul 27, 2012 2.810 2.940 2.940 2.940 1,300 +0.14(+5.00%)
Jul 26, 2012 2.820 2.820 2.800 2.800 7,850 -0.08(-2.78%)
Jul 23, 2012 2.830 2.880 2.880 2.880 5,000 +0.00(+0.00%)
Jul 20, 2012 2.880 2.890 2.880 2.880 3,633 +0.07(+2.49%)
Jul 19, 2012 2.800 2.810 2.800 2.810 200 -0.10(-3.44%)
Jul 18, 2012 2.800 2.910 2.800 2.910 4,872 +0.12(+4.30%)
Jul 17, 2012 2.800 2.800 2.670 2.790 1,800 -0.01(-0.36%)
Jul 16, 2012 2.820 2.820 2.800 2.800 2,168 +0.00(+0.00%)
Jul 13, 2012 2.800 2.800 2.800 2.800 1,100 -0.07(-2.44%)
Jul 10, 2012 2.870 2.870 2.870 2.870 200 +0.03(+1.06%)
Jul 09, 2012 2.880 2.880 2.830 2.840 3,898 -0.04(-1.39%)
Jul 06, 2012 2.760 2.890 2.760 2.880 5,291 +0.06(+2.13%)
Jul 05, 2012 2.880 2.920 2.730 2.820 5,900 -0.07(-2.42%)
Jul 03, 2012 2.870 2.890 2.870 2.890 300 +0.02(+0.70%)
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.