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

Data I O Cp (NQ: DAIO )

2.910 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 3.060 3.190 3.060 3.100 44,400 -0.07(-2.21%)
Oct 30, 2003 3.620 3.580 3.100 3.170 70,200 -0.45(-12.43%)
Oct 29, 2003 3.500 3.870 3.500 3.620 67,500 -0.03(-0.82%)
Oct 28, 2003 3.511 3.650 3.510 3.650 10,600 +0.00(+0.00%)
Oct 27, 2003 3.270 3.700 3.270 3.650 13,400 +0.25(+7.35%)
Oct 24, 2003 3.500 3.500 3.320 3.400 14,000 -0.07(-2.02%)
Oct 23, 2003 3.410 3.750 3.410 3.470 5,000 -0.03(-0.86%)
Oct 22, 2003 3.440 3.500 3.440 3.500 12,500 -0.06(-1.69%)
Oct 21, 2003 3.300 3.600 3.300 3.560 20,200 -0.03(-0.84%)
Oct 20, 2003 3.640 3.740 3.390 3.590 4,200 +0.00(+0.00%)
Oct 17, 2003 3.137 3.660 3.100 3.590 57,300 +0.47(+15.06%)
Oct 16, 2003 3.220 3.120 3.050 3.120 4,100 -0.10(-3.11%)
Oct 15, 2003 3.320 3.320 3.220 3.220 7,000 -0.08(-2.42%)
Oct 14, 2003 3.150 3.330 3.150 3.300 11,800 +0.11(+3.45%)
Oct 13, 2003 3.010 3.230 3.010 3.190 6,800 +0.12(+3.91%)
Oct 10, 2003 3.350 3.350 3.000 3.070 13,500 -0.28(-8.33%)
Oct 09, 2003 3.700 3.700 3.100 3.349 8,400 -0.34(-9.24%)
Oct 08, 2003 3.251 3.720 3.251 3.690 29,750 +0.50(+15.67%)
Oct 07, 2003 3.210 3.270 3.030 3.190 11,700 +0.28(+9.62%)
Oct 06, 2003 2.850 2.910 2.850 2.910 3,800 +0.06(+2.11%)
Oct 03, 2003 2.980 3.011 2.780 2.850 8,200 -0.08(-2.70%)
Oct 02, 2003 2.950 2.950 2.929 2.929 1,200 -0.02(-0.71%)
Oct 01, 2003 2.900 2.950 2.860 2.950 4,200 +0.05(+1.72%)
Sep 30, 2003 2.900 2.901 2.900 2.900 10,300 -0.05(-1.69%)
Sep 29, 2003 3.150 3.150 2.750 2.950 19,600 -0.20(-6.35%)
Sep 26, 2003 3.230 3.230 3.060 3.150 4,150 +0.00(+0.00%)
Sep 25, 2003 3.330 3.330 3.150 3.150 5,650 -0.18(-5.26%)
Sep 24, 2003 3.360 3.370 3.320 3.325 5,300 -0.09(-2.78%)
Sep 23, 2003 3.531 3.540 3.300 3.420 9,500 -0.10(-2.84%)
Sep 22, 2003 3.650 3.650 3.480 3.520 4,500 -0.12(-3.30%)
Sep 19, 2003 3.640 3.750 3.630 3.640 22,700 +0.02(+0.55%)
Sep 18, 2003 3.600 3.640 3.480 3.620 37,522 +0.10(+2.84%)
Sep 17, 2003 3.360 3.700 3.350 3.520 11,300 +0.17(+5.07%)
Sep 16, 2003 3.330 3.610 3.200 3.350 16,500 +0.00(+0.00%)
Sep 15, 2003 3.480 3.550 3.350 3.350 16,700 -0.15(-4.29%)
Sep 12, 2003 3.480 3.511 3.480 3.500 8,300 +0.02(+0.57%)
Sep 11, 2003 3.421 3.500 3.420 3.480 11,700 -0.15(-4.13%)
Sep 10, 2003 3.410 3.650 3.410 3.630 15,000 +0.04(+1.11%)
Sep 09, 2003 3.690 3.690 3.510 3.590 15,300 -0.13(-3.49%)
Sep 08, 2003 3.880 3.880 3.520 3.720 19,500 -0.13(-3.38%)
Sep 05, 2003 4.020 4.180 3.330 3.850 69,800 -0.10(-2.53%)
Sep 04, 2003 3.650 4.170 3.610 3.950 146,800 +0.29(+7.92%)
Sep 03, 2003 3.670 3.760 3.550 3.660 32,800 -0.01(-0.27%)
Sep 02, 2003 3.270 3.670 3.200 3.670 112,000 +0.42(+12.92%)
Aug 29, 2003 3.270 3.370 3.097 3.250 50,000 +0.10(+3.17%)
Aug 28, 2003 3.190 3.300 3.010 3.150 35,100 +0.09(+2.94%)
Aug 27, 2003 3.000 3.200 2.900 3.060 44,400 +0.07(+2.34%)
Aug 26, 2003 2.900 3.050 2.900 2.990 8,300 -0.01(-0.33%)
Aug 25, 2003 3.050 3.050 2.960 3.000 3,800 -0.04(-1.35%)
Aug 22, 2003 3.030 3.080 3.030 3.041 19,300 +0.01(+0.36%)
Aug 21, 2003 3.000 3.100 2.950 3.030 23,700 +0.08(+2.71%)
Aug 20, 2003 2.850 3.000 2.850 2.950 6,000 -0.01(-0.44%)
Aug 19, 2003 2.830 3.050 2.750 2.963 19,600 +0.16(+5.82%)
Aug 18, 2003 2.750 2.950 2.750 2.800 4,700 -0.10(-3.45%)
Aug 15, 2003 2.830 2.900 2.750 2.900 11,700 +0.00(+0.00%)
Aug 14, 2003 2.850 2.900 2.850 2.900 8,100 +0.00(+0.00%)
Aug 13, 2003 3.000 3.000 2.700 2.900 7,800 -0.10(-3.33%)
Aug 12, 2003 2.910 3.100 2.910 3.000 7,800 +0.08(+2.77%)
Aug 11, 2003 2.920 2.920 2.910 2.919 2,600 -0.04(-1.39%)
Aug 08, 2003 2.940 3.000 2.940 2.960 6,500 +0.01(+0.34%)
Aug 07, 2003 3.100 3.100 2.950 2.950 15,600 -0.11(-3.59%)
Aug 06, 2003 3.100 3.220 3.060 3.060 5,400 +0.00(+0.00%)
Aug 05, 2003 3.060 3.100 3.050 3.060 7,700 -0.04(-1.29%)
Aug 04, 2003 3.000 3.390 3.000 3.100 9,900 -0.02(-0.67%)
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.