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 -0.060 (-1.97%)
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 28, 2007 3.630 3.690 3.520 3.690 29,925 +0.18(+5.13%)
Sep 27, 2007 3.300 3.600 3.290 3.510 13,316 +0.19(+5.72%)
Sep 26, 2007 3.050 3.320 3.000 3.320 56,011 +0.15(+4.73%)
Sep 25, 2007 3.240 3.240 3.140 3.170 200,044 -0.12(-3.65%)
Sep 24, 2007 3.230 3.290 3.230 3.290 900 +0.01(+0.30%)
Sep 21, 2007 3.240 3.300 3.240 3.280 3,672 -0.02(-0.61%)
Sep 20, 2007 3.274 3.320 3.271 3.300 550 -0.08(-2.48%)
Sep 19, 2007 3.390 3.460 3.384 3.384 1,100 +0.02(+0.71%)
Sep 18, 2007 3.330 3.360 3.240 3.360 32,788 -0.02(-0.59%)
Sep 17, 2007 3.350 3.380 3.350 3.380 700 +0.00(+0.00%)
Sep 14, 2007 3.500 3.530 3.380 3.380 4,400 -0.01(-0.29%)
Sep 13, 2007 3.490 3.520 3.340 3.390 3,600 +0.00(+0.00%)
Sep 12, 2007 3.490 3.490 3.310 3.390 11,937 +0.03(+0.89%)
Sep 11, 2007 3.130 3.360 3.130 3.360 30,369 +0.20(+6.33%)
Sep 10, 2007 3.110 3.160 3.100 3.160 6,700 +0.03(+0.96%)
Sep 07, 2007 3.180 3.180 3.050 3.130 2,500 +0.01(+0.32%)
Sep 06, 2007 3.121 3.190 2.980 3.120 18,900 -0.05(-1.58%)
Sep 05, 2007 3.240 3.240 3.100 3.170 13,100 -0.09(-2.76%)
Sep 04, 2007 3.260 3.300 3.260 3.260 1,300 -0.04(-1.21%)
Aug 31, 2007 3.310 3.310 3.250 3.300 6,620 +0.00(+0.00%)
Aug 30, 2007 3.210 3.310 3.210 3.300 5,601 +0.04(+1.23%)
Aug 29, 2007 3.180 3.300 3.160 3.260 15,472 +0.00(+0.00%)
Aug 28, 2007 3.210 3.320 3.160 3.260 1,900 -0.03(-0.91%)
Aug 27, 2007 3.260 3.330 3.120 3.290 5,210 -0.15(-4.36%)
Aug 24, 2007 3.400 3.440 3.280 3.440 1,500 -0.01(-0.29%)
Aug 23, 2007 3.400 3.450 3.260 3.450 4,300 -0.01(-0.29%)
Aug 22, 2007 3.110 3.490 3.100 3.460 18,940 +0.24(+7.45%)
Aug 21, 2007 3.310 3.310 3.150 3.220 9,400 -0.03(-0.92%)
Aug 20, 2007 3.230 3.370 3.150 3.250 18,701 -0.10(-2.99%)
Aug 17, 2007 3.390 3.390 3.300 3.350 3,000 -0.04(-1.18%)
Aug 16, 2007 3.310 3.390 3.160 3.390 10,350 +0.08(+2.42%)
Aug 15, 2007 3.330 3.350 3.250 3.310 1,400 -0.08(-2.36%)
Aug 14, 2007 3.490 3.490 3.210 3.390 3,700 +0.05(+1.50%)
Aug 13, 2007 3.370 3.400 3.230 3.340 4,200 -0.09(-2.62%)
Aug 10, 2007 3.270 3.430 3.200 3.430 18,054 +0.04(+1.18%)
Aug 09, 2007 3.480 3.480 3.310 3.390 10,680 -0.04(-1.17%)
Aug 08, 2007 3.390 3.510 3.320 3.430 4,819 -0.05(-1.44%)
Aug 07, 2007 3.260 3.500 3.210 3.480 12,513 +0.03(+0.87%)
Aug 06, 2007 3.470 3.470 3.230 3.450 6,134 +0.07(+2.07%)
Aug 03, 2007 3.380 3.390 3.352 3.380 1,300 +0.05(+1.50%)
Aug 02, 2007 3.233 3.390 3.210 3.330 6,158 -0.03(-0.89%)
Aug 01, 2007 3.400 3.510 3.230 3.360 7,840 -0.13(-3.72%)
Jul 31, 2007 3.520 3.530 3.330 3.490 12,950 -0.03(-0.85%)
Jul 30, 2007 3.450 3.550 3.360 3.520 4,014 +0.03(+0.86%)
Jul 27, 2007 3.360 3.590 3.200 3.490 23,575 +0.02(+0.58%)
Jul 26, 2007 3.450 3.640 3.430 3.470 14,510 +0.01(+0.29%)
Jul 25, 2007 3.492 3.610 3.450 3.460 73,387 -0.12(-3.35%)
Jul 24, 2007 3.538 3.630 3.490 3.580 3,313 -0.07(-1.92%)
Jul 23, 2007 3.630 3.700 3.480 3.650 17,265 +0.01(+0.27%)
Jul 20, 2007 3.630 3.690 3.630 3.640 3,000 -0.07(-1.89%)
Jul 19, 2007 3.350 3.720 3.350 3.710 14,283 +0.36(+10.75%)
Jul 18, 2007 3.280 3.400 3.260 3.350 21,780 +0.07(+2.13%)
Jul 17, 2007 3.131 3.280 3.100 3.280 23,000 +0.12(+3.80%)
Jul 16, 2007 3.160 3.190 3.020 3.160 15,100 -0.03(-0.94%)
Jul 13, 2007 3.190 3.220 3.050 3.190 10,105 -0.03(-0.93%)
Jul 12, 2007 3.240 3.240 3.200 3.220 5,811 -0.02(-0.62%)
Jul 11, 2007 3.212 3.260 3.212 3.240 2,569 -0.01(-0.31%)
Jul 10, 2007 3.240 3.260 3.240 3.250 1,750 -0.04(-1.22%)
Jul 09, 2007 3.260 3.360 3.260 3.290 14,700 +0.04(+1.23%)
Jul 06, 2007 3.240 3.260 3.240 3.250 2,580 -0.01(-0.31%)
Jul 05, 2007 3.380 3.380 3.200 3.260 10,650 -0.03(-0.91%)
Jul 03, 2007 3.300 3.300 3.210 3.290 3,450 +0.02(+0.61%)
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.