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 UNCHANGED
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 (%)
Dec 31, 2012 1.550 1.650 1.650 1.650 36,000 +0.08(+5.10%)
Dec 28, 2012 1.570 1.572 1.560 1.570 3,277 -0.03(-1.88%)
Dec 27, 2012 1.590 1.680 1.590 1.600 34,043 +0.05(+3.23%)
Dec 26, 2012 1.590 1.590 1.550 1.550 2,500 -0.00(-0.10%)
Dec 24, 2012 1.550 1.560 1.550 1.552 3,000 +0.00(+0.10%)
Dec 21, 2012 1.640 1.640 1.540 1.550 4,633 -0.10(-6.06%)
Dec 20, 2012 1.540 1.700 1.540 1.650 40,778 +0.13(+8.55%)
Dec 19, 2012 1.560 1.648 1.510 1.520 4,630 -0.08(-5.00%)
Dec 18, 2012 1.550 1.602 1.550 1.600 2,266 +0.05(+3.23%)
Dec 17, 2012 1.610 1.610 1.510 1.550 9,570 +0.01(+0.65%)
Dec 14, 2012 1.540 1.700 1.530 1.540 12,027 +0.02(+1.32%)
Dec 13, 2012 1.600 1.700 1.500 1.520 91,525 +0.02(+1.33%)
Dec 12, 2012 1.550 1.640 1.500 1.500 18,307 +0.00(+0.01%)
Dec 11, 2012 1.500 1.510 1.500 1.500 9,176 +0.04(+2.73%)
Dec 10, 2012 1.520 1.520 1.460 1.460 4,750 -0.03(-2.01%)
Dec 07, 2012 1.490 1.490 1.480 1.490 2,382 +0.03(+2.05%)
Dec 06, 2012 1.470 1.470 1.460 1.460 2,900 -0.04(-2.67%)
Dec 05, 2012 1.510 1.520 1.500 1.500 4,413 +0.03(+2.03%)
Dec 04, 2012 1.560 1.600 1.470 1.470 2,976 -0.18(-10.90%)
Nov 30, 2012 1.660 1.660 1.650 1.650 1,092 +0.00(+0.00%)
Nov 29, 2012 1.520 1.650 1.520 1.650 1,100 +0.07(+4.43%)
Nov 28, 2012 1.580 1.580 1.580 1.580 108 -0.02(-1.25%)
Nov 27, 2012 1.610 1.610 1.600 1.600 2,903 -0.09(-5.33%)
Nov 26, 2012 1.600 1.690 1.600 1.690 1,300 -0.01(-0.59%)
Nov 23, 2012 1.690 1.700 1.690 1.700 1,200 +0.10(+6.25%)
Nov 21, 2012 1.580 1.640 1.500 1.600 16,579 +0.00(+0.00%)
Nov 20, 2012 1.390 1.600 1.390 1.600 13,371 +0.20(+14.29%)
Nov 19, 2012 1.450 1.460 1.400 1.400 8,831 -0.08(-5.41%)
Nov 16, 2012 1.630 1.630 1.480 1.480 5,800 -0.12(-7.50%)
Nov 15, 2012 1.560 1.670 1.450 1.600 44,160 +0.08(+5.26%)
Nov 14, 2012 1.560 1.570 1.520 1.520 13,324 -0.08(-5.00%)
Nov 13, 2012 1.652 1.652 1.600 1.600 6,815 -0.15(-8.57%)
Nov 12, 2012 1.690 1.750 1.690 1.750 14,846 +0.03(+1.74%)
Nov 09, 2012 1.650 1.720 1.550 1.720 23,498 -0.01(-0.58%)
Nov 08, 2012 1.700 1.750 1.700 1.730 3,100 +0.06(+3.59%)
Nov 07, 2012 1.724 1.724 1.670 1.670 428 -0.07(-4.01%)
Nov 06, 2012 1.780 1.780 1.640 1.740 57,929 -0.15(-7.95%)
Nov 05, 2012 1.850 1.900 1.850 1.890 2,100 +0.12(+6.78%)
Nov 02, 2012 1.810 1.820 1.770 1.770 1,355 -0.09(-4.84%)
Nov 01, 2012 1.860 1.940 1.803 1.860 770 -0.04(-2.11%)
Oct 31, 2012 1.890 1.900 1.810 1.900 3,377 -0.04(-2.06%)
Oct 26, 2012 1.790 1.940 1.940 1.940 25,300 +0.14(+7.78%)
Oct 25, 2012 1.870 1.950 1.790 1.800 33,280 -0.17(-8.63%)
Oct 24, 2012 1.910 1.970 1.910 1.970 1,676 +0.00(+0.01%)
Oct 23, 2012 1.930 1.970 1.930 1.970 2,100 +0.05(+2.56%)
Oct 19, 2012 1.920 1.921 1.920 1.921 200 +0.00(+0.04%)
Oct 18, 2012 1.920 1.920 1.920 1.920 100 -0.08(-4.00%)
Oct 17, 2012 1.920 2.000 1.920 2.000 875 +0.00(+0.01%)
Oct 15, 2012 1.990 2.000 2.000 2.000 1,200 -0.00(-0.00%)
Oct 12, 2012 2.060 2.060 1.999 2.000 21,100 -0.06(-2.91%)
Oct 11, 2012 2.180 2.180 2.060 2.060 13,400 -0.15(-6.70%)
Oct 10, 2012 2.310 2.320 2.200 2.208 9,700 -0.14(-6.04%)
Oct 09, 2012 2.350 2.350 2.350 2.350 100 -0.13(-5.24%)
Oct 08, 2012 2.420 2.500 2.420 2.480 6,736 +0.11(+4.64%)
Oct 05, 2012 2.400 2.400 2.310 2.370 4,300 +0.02(+0.90%)
Oct 04, 2012 2.349 2.410 2.349 2.349 400 -0.03(-1.31%)
Oct 02, 2012 2.390 2.380 2.380 2.380 300 +0.00(+0.00%)
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.