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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 2.400 2.410 2.320 2.400 20,152 +0.15(+6.67%)
Mar 28, 2014 2.300 2.440 2.160 2.250 95,249 -0.06(-2.78%)
Mar 27, 2014 2.430 2.430 2.300 2.314 9,923 -0.08(-3.47%)
Mar 26, 2014 2.450 2.450 2.310 2.397 49,623 +0.07(+2.90%)
Mar 25, 2014 2.500 2.710 2.310 2.330 56,126 -0.14(-5.67%)
Mar 24, 2014 2.730 2.800 2.460 2.470 80,206 -0.25(-9.19%)
Mar 21, 2014 2.750 2.790 2.720 2.720 9,881 -0.03(-1.09%)
Mar 20, 2014 2.770 2.820 2.730 2.750 4,998 -0.05(-1.79%)
Mar 19, 2014 2.790 2.820 2.770 2.800 4,126 -0.02(-0.71%)
Mar 18, 2014 2.720 2.840 2.710 2.820 13,684 +0.09(+3.30%)
Mar 17, 2014 2.680 2.780 2.650 2.730 23,045 +0.05(+1.90%)
Mar 14, 2014 2.570 2.690 2.538 2.679 17,364 +0.07(+2.64%)
Mar 13, 2014 2.750 2.750 2.610 2.610 7,184 -0.08(-2.97%)
Mar 12, 2014 2.521 2.770 2.521 2.690 47,867 +0.10(+3.87%)
Mar 11, 2014 2.620 2.620 2.550 2.590 3,952 +0.04(+1.56%)
Mar 10, 2014 2.470 2.550 2.430 2.550 18,064 +0.14(+5.81%)
Mar 07, 2014 2.490 2.490 2.360 2.410 6,661 -0.08(-3.21%)
Mar 06, 2014 2.410 2.490 2.410 2.490 2,350 +0.00(+0.00%)
Mar 05, 2014 2.380 2.490 2.350 2.490 35,768 +0.10(+4.18%)
Mar 04, 2014 2.480 2.500 2.310 2.390 84,620 -0.12(-4.78%)
Mar 03, 2014 2.630 2.630 2.490 2.510 46,575 -0.08(-3.09%)
Feb 28, 2014 2.670 2.819 2.590 2.590 24,634 -0.25(-8.80%)
Feb 27, 2014 2.819 2.870 2.760 2.840 15,702 +0.14(+5.19%)
Feb 26, 2014 2.701 2.701 2.700 2.700 1,170 +0.05(+1.89%)
Feb 25, 2014 2.730 2.730 2.650 2.650 5,904 -0.01(-0.38%)
Feb 24, 2014 2.700 2.700 2.650 2.660 5,088 -0.12(-4.28%)
Feb 21, 2014 2.865 2.865 2.779 2.779 400 -0.06(-2.15%)
Feb 20, 2014 3.000 3.000 2.840 2.840 10,880 -0.04(-1.39%)
Feb 19, 2014 2.791 2.880 2.791 2.880 14,671 +0.04(+1.41%)
Feb 18, 2014 2.800 2.840 2.800 2.840 335 -0.01(-0.34%)
Feb 14, 2014 2.850 2.850 2.850 2.850 7,600 +0.01(+0.34%)
Feb 13, 2014 2.920 2.920 2.750 2.840 12,662 -0.07(-2.41%)
Feb 12, 2014 2.910 2.980 2.850 2.910 6,410 +0.05(+1.75%)
Feb 11, 2014 2.980 2.980 2.860 2.860 929 -0.02(-0.69%)
Feb 10, 2014 2.880 2.892 2.860 2.880 8,017 -0.02(-0.69%)
Feb 07, 2014 3.000 3.000 2.900 2.900 1,790 -0.09(-3.01%)
Feb 06, 2014 2.910 3.000 2.910 2.990 1,712 +0.03(+1.01%)
Feb 05, 2014 3.090 3.090 2.890 2.960 20,077 -0.14(-4.52%)
Feb 04, 2014 3.100 3.150 3.100 3.100 27,617 -0.05(-1.59%)
Feb 03, 2014 3.081 3.150 2.990 3.150 6,884 +0.06(+1.94%)
Jan 31, 2014 3.150 3.150 3.080 3.090 21,663 -0.05(-1.59%)
Jan 30, 2014 3.160 3.240 3.090 3.140 7,360 -0.02(-0.63%)
Jan 29, 2014 3.120 3.160 3.046 3.160 39,388 -0.08(-2.47%)
Jan 28, 2014 3.200 3.250 3.140 3.240 15,220 +0.01(+0.31%)
Jan 27, 2014 3.110 3.250 3.060 3.230 179,131 +0.18(+5.90%)
Jan 24, 2014 2.980 3.480 2.890 3.050 533,679 +0.07(+2.35%)
Jan 23, 2014 2.990 3.000 2.880 2.980 7,939 +0.05(+1.71%)
Jan 22, 2014 2.880 3.000 2.880 2.930 14,382 +0.05(+1.77%)
Jan 21, 2014 2.860 2.880 2.840 2.879 15,979 +0.08(+2.82%)
Jan 17, 2014 2.890 2.800 2.800 2.800 3,200 -0.07(-2.44%)
Jan 16, 2014 2.850 2.870 2.850 2.870 7,207 +0.02(+0.75%)
Jan 15, 2014 2.849 2.849 2.849 2.849 500 -0.07(-2.45%)
Jan 14, 2014 2.920 2.920 2.920 2.920 114 +0.13(+4.66%)
Jan 13, 2014 2.760 2.820 2.760 2.790 3,700 +0.02(+0.90%)
Jan 10, 2014 2.730 2.860 2.730 2.765 4,451 -0.01(-0.37%)
Jan 09, 2014 2.900 2.900 2.768 2.775 4,413 -0.09(-3.30%)
Jan 08, 2014 2.650 2.990 2.650 2.870 65,135 +0.20(+7.49%)
Jan 07, 2014 2.720 2.780 2.660 2.670 4,509 -0.06(-2.20%)
Jan 06, 2014 2.780 2.780 2.710 2.730 6,872 -0.02(-0.73%)
Jan 03, 2014 2.580 2.790 2.580 2.750 2,095 +0.15(+5.81%)
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.