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 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2012 2.690 3.020 2.610 2.980 23,798 +0.32(+12.03%)
May 30, 2012 2.670 2.670 2.660 2.660 3,000 -0.05(-1.85%)
May 29, 2012 2.730 2.730 2.710 2.710 1,500 +0.05(+1.88%)
May 25, 2012 2.640 2.790 2.610 2.660 11,499 +0.06(+2.30%)
May 24, 2012 2.670 2.890 2.460 2.600 54,300 -0.06(-2.25%)
May 23, 2012 2.800 2.810 2.650 2.660 17,150 -0.17(-6.00%)
May 22, 2012 2.920 3.000 2.731 2.830 18,498 -0.23(-7.52%)
May 21, 2012 2.700 3.060 2.670 3.060 6,750 +0.39(+14.78%)
May 18, 2012 2.670 2.720 2.600 2.666 14,425 +0.06(+2.15%)
May 17, 2012 2.790 2.880 2.610 2.610 14,898 -0.09(-3.33%)
May 16, 2012 2.790 2.870 2.690 2.700 15,740 -0.11(-3.91%)
May 15, 2012 2.830 2.830 2.780 2.810 7,682 -0.04(-1.40%)
May 14, 2012 2.760 2.890 2.760 2.850 12,700 +0.05(+1.79%)
May 11, 2012 2.800 3.000 2.800 2.800 171,626 +0.13(+4.87%)
May 10, 2012 2.770 2.960 2.670 2.670 99,601 -0.11(-3.96%)
May 09, 2012 2.600 2.780 2.530 2.780 42,748 +0.18(+6.92%)
May 08, 2012 2.600 2.600 2.480 2.600 9,198 -0.06(-2.26%)
May 07, 2012 2.540 2.660 2.540 2.660 16,550 +0.07(+2.70%)
May 04, 2012 2.570 2.630 2.430 2.590 1,483 -0.01(-0.38%)
May 03, 2012 2.580 2.600 2.500 2.600 15,763 -0.03(-1.14%)
May 02, 2012 2.610 2.690 2.480 2.630 214,154 +0.02(+0.77%)
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.