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 (%)
Sep 30, 2014 3.260 3.350 3.020 3.290 16,372 +0.00(+0.00%)
Sep 29, 2014 3.100 3.360 3.100 3.290 1,438 +0.16(+5.11%)
Sep 26, 2014 3.035 3.490 3.020 3.130 15,180 +0.11(+3.64%)
Sep 25, 2014 3.010 3.120 2.750 3.020 18,542 -0.05(-1.63%)
Sep 24, 2014 3.350 3.350 3.070 3.070 8,995 -0.11(-3.46%)
Sep 23, 2014 3.300 3.330 3.180 3.180 12,380 -0.14(-4.22%)
Sep 22, 2014 3.300 3.500 3.290 3.320 30,350 +0.02(+0.61%)
Sep 19, 2014 3.460 3.540 3.300 3.300 23,590 -0.20(-5.58%)
Sep 18, 2014 3.530 3.530 3.450 3.495 11,093 -0.01(-0.43%)
Sep 17, 2014 3.560 3.580 3.510 3.510 5,008 +0.00(+0.00%)
Sep 16, 2014 3.380 3.629 3.380 3.510 15,829 +0.10(+2.93%)
Sep 15, 2014 3.350 3.440 3.350 3.410 9,987 +0.06(+1.79%)
Sep 12, 2014 3.400 3.440 3.350 3.350 9,980 -0.01(-0.40%)
Sep 11, 2014 3.430 3.430 3.280 3.364 4,105 -0.04(-1.07%)
Sep 10, 2014 3.260 3.420 3.260 3.400 10,436 +0.09(+2.72%)
Sep 09, 2014 3.310 3.310 3.250 3.310 1,957 -0.01(-0.30%)
Sep 08, 2014 3.210 3.380 3.210 3.320 16,566 +0.13(+4.08%)
Sep 05, 2014 3.190 3.190 3.180 3.190 804 -0.01(-0.31%)
Sep 04, 2014 3.170 3.200 3.170 3.200 600 +0.02(+0.63%)
Sep 03, 2014 3.180 3.200 3.180 3.180 1,900 +0.00(+0.00%)
Sep 02, 2014 3.180 3.220 3.220 3.180 1,386 -0.04(-1.24%)
Aug 29, 2014 3.190 3.220 3.220 3.220 6,500 +0.01(+0.31%)
Aug 28, 2014 3.190 3.250 3.170 3.210 8,834 -0.08(-2.43%)
Aug 27, 2014 3.000 3.330 3.000 3.290 67,624 +0.29(+9.67%)
Aug 26, 2014 3.030 3.080 2.950 3.000 51,836 -0.08(-2.60%)
Aug 25, 2014 3.025 3.080 3.010 3.080 11,820 +0.04(+1.32%)
Aug 22, 2014 2.970 3.100 2.970 3.040 1,600 -0.09(-2.88%)
Aug 21, 2014 3.010 3.130 3.010 3.130 614 +0.07(+2.29%)
Aug 20, 2014 3.050 3.060 3.050 3.060 6,068 -0.04(-1.29%)
Aug 19, 2014 3.100 3.100 3.050 3.100 10,043 -0.03(-0.96%)
Aug 18, 2014 3.060 3.160 3.010 3.130 16,291 +0.12(+3.99%)
Aug 15, 2014 3.040 3.060 3.030 3.010 14,725 -0.01(-0.33%)
Aug 14, 2014 3.020 3.070 3.015 3.020 15,513 +0.00(+0.00%)
Aug 13, 2014 3.020 3.020 3.020 3.020 1,700 +0.00(+0.00%)
Aug 12, 2014 3.030 3.110 3.010 3.020 4,605 -0.01(-0.33%)
Aug 11, 2014 2.960 3.107 2.960 3.030 13,971 +0.07(+2.36%)
Aug 08, 2014 3.029 3.040 2.900 2.960 54,867 -0.03(-1.00%)
Aug 07, 2014 3.040 3.040 2.990 2.990 11,966 -0.05(-1.64%)
Aug 06, 2014 2.990 3.050 2.990 3.040 2,200 +0.05(+1.67%)
Aug 05, 2014 2.980 3.060 2.980 2.990 4,566 +0.00(+0.00%)
Aug 04, 2014 3.000 3.080 2.820 2.990 24,558 +0.06(+2.05%)
Aug 01, 2014 3.050 3.109 2.810 2.930 26,468 -0.06(-2.01%)
Jul 31, 2014 2.900 2.990 2.900 2.990 19,500 +0.13(+4.55%)
Jul 30, 2014 2.940 2.960 2.850 2.860 2,772 +0.00(+0.00%)
Jul 29, 2014 2.860 2.980 2.860 2.860 11,002 -0.09(-3.05%)
Jul 28, 2014 2.950 3.010 2.860 2.950 8,745 +0.00(+0.00%)
Jul 25, 2014 3.040 3.040 2.950 2.950 7,175 -0.09(-2.96%)
Jul 24, 2014 3.000 3.040 3.000 3.040 24,250 +0.01(+0.33%)
Jul 23, 2014 2.970 3.050 2.970 3.030 15,635 +0.07(+2.36%)
Jul 22, 2014 2.970 3.080 2.930 2.960 91,672 +0.01(+0.34%)
Jul 21, 2014 3.020 3.040 2.940 2.950 22,316 +0.02(+0.68%)
Jul 18, 2014 2.930 3.000 2.920 2.930 7,452 +0.04(+1.38%)
Jul 17, 2014 2.880 2.990 2.880 2.890 2,249 +0.00(+0.14%)
Jul 16, 2014 2.800 2.980 2.750 2.886 8,901 +0.08(+2.70%)
Jul 15, 2014 2.910 2.920 2.810 2.810 5,440 -0.10(-3.44%)
Jul 14, 2014 2.820 2.920 2.820 2.910 2,420 +0.10(+3.56%)
Jul 11, 2014 2.690 2.810 2.670 2.810 14,105 +0.00(+0.00%)
Jul 10, 2014 2.960 2.960 2.790 2.810 1,682 -0.15(-5.07%)
Jul 09, 2014 2.770 2.980 2.750 2.960 900 +0.14(+4.96%)
Jul 08, 2014 2.850 2.930 2.810 2.820 4,306 +0.01(+0.36%)
Jul 07, 2014 2.900 2.930 2.790 2.810 24,259 -0.09(-3.10%)
Jul 03, 2014 2.990 2.900 2.900 2.900 4,600 -0.04(-1.36%)
Jul 02, 2014 2.990 3.008 2.940 2.940 7,160 -0.06(-2.00%)
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.