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, 2003 1.200 1.200 1.170 1.170 5,860 -0.08(-6.40%)
Mar 28, 2003 1.250 1.250 1.250 1.250 3,000 +0.19(+17.92%)
Mar 27, 2003 1.170 1.170 1.060 1.060 2,100 -0.11(-9.40%)
Mar 26, 2003 1.170 1.170 1.170 1.170 800 +0.07(+6.36%)
Mar 25, 2003 1.100 1.100 1.100 1.100 4,000 -0.03(-2.65%)
Mar 24, 2003 1.130 1.130 1.130 1.130 100 -0.02(-1.74%)
Mar 21, 2003 1.240 1.270 1.150 1.150 7,400 -0.10(-8.00%)
Mar 20, 2003 1.190 1.250 1.190 1.250 17,000 +0.04(+3.31%)
Mar 19, 2003 1.210 1.210 1.180 1.210 5,000 +0.05(+4.31%)
Mar 18, 2003 1.160 1.160 1.160 1.160 300 +0.00(+0.00%)
Mar 17, 2003 1.160 1.160 1.160 1.160 2,100 +0.02(+1.75%)
Mar 14, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 13, 2003 1.130 1.250 1.130 1.140 4,400 +0.01(+0.88%)
Mar 12, 2003 1.130 1.130 1.130 1.130 1,000 -0.09(-7.38%)
Mar 11, 2003 1.200 1.230 1.140 1.220 6,700 +0.02(+1.67%)
Mar 10, 2003 1.210 1.210 1.200 1.200 4,600 +0.00(+0.00%)
Mar 07, 2003 1.100 1.240 1.100 1.200 9,900 +0.15(+14.29%)
Mar 06, 2003 1.050 1.050 1.050 1.050 100 -0.09(-7.89%)
Mar 05, 2003 1.140 1.140 1.140 1.140 2,600 +0.08(+7.55%)
Mar 04, 2003 0.9900 1.060 0.9900 1.060 900 +0.08(+8.16%)
Mar 03, 2003 1.100 1.250 0.9800 0.9800 5,700 -0.12(-10.91%)
Feb 28, 2003 1.060 1.100 1.060 1.100 2,500 +0.01(+0.92%)
Feb 27, 2003 1.090 1.090 1.090 1.090 2,300 -0.01(-0.91%)
Feb 26, 2003 1.080 1.160 1.060 1.100 8,800 +0.06(+5.77%)
Feb 25, 2003 1.020 1.040 1.020 1.040 5,300 -0.05(-4.50%)
Feb 24, 2003 1.100 1.100 1.030 1.089 600 +0.09(+8.90%)
Feb 21, 2003 1.000 1.020 1.000 1.000 2,200 +0.04(+4.17%)
Feb 20, 2003 0.8900 1.000 0.8000 0.9600 13,700 +0.19(+24.68%)
Feb 19, 2003 0.8100 0.8800 0.7700 0.7700 9,600 -0.03(-3.75%)
Feb 18, 2003 0.8500 0.8500 0.8000 0.8000 4,800 -0.05(-5.88%)
Feb 14, 2003 0.8600 0.8600 0.8500 0.8500 300 -0.02(-2.30%)
Feb 13, 2003 0.8700 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Feb 12, 2003 0.9300 0.9300 0.8500 0.8500 1,500 -0.04(-4.49%)
Feb 11, 2003 0.8500 0.8900 0.8500 0.8900 2,600 +0.07(+8.54%)
Feb 10, 2003 0.8500 0.9200 0.8200 0.8200 11,600 +0.02(+2.50%)
Feb 07, 2003 0.8600 0.8700 0.8000 0.8000 4,500 +0.00(+0.00%)
Feb 06, 2003 0.8200 0.8200 0.8000 0.8000 4,300 -0.10(-11.11%)
Feb 05, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 04, 2003 0.8900 0.9000 0.8200 0.9000 4,500 +0.00(+0.00%)
Feb 03, 2003 0.9000 0.9000 0.9000 0.9000 100 -0.01(-1.10%)
Jan 31, 2003 0.8100 0.9800 0.7800 0.9100 9,500 +0.06(+7.06%)
Jan 30, 2003 0.8700 0.9100 0.8500 0.8500 500 -0.02(-2.30%)
Jan 29, 2003 0.8700 0.8700 0.8700 0.8700 200 -0.04(-4.40%)
Jan 28, 2003 0.9100 0.9100 0.9100 0.9100 200 +0.04(+4.60%)
Jan 27, 2003 0.9500 0.9600 0.7500 0.8700 21,600 -0.13(-13.00%)
Jan 24, 2003 0.9900 1.000 0.9900 1.000 6,300 +0.05(+5.26%)
Jan 23, 2003 1.000 1.040 0.9500 0.9500 600 -0.04(-4.04%)
Jan 22, 2003 1.020 1.030 0.9900 0.9900 5,700 -0.03(-2.94%)
Jan 21, 2003 1.020 1.070 1.020 1.020 1,100 -0.07(-6.42%)
Jan 17, 2003 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jan 16, 2003 1.040 1.090 1.030 1.090 5,300 +0.09(+9.00%)
Jan 15, 2003 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jan 14, 2003 1.040 1.090 1.000 1.000 8,700 +0.00(+0.00%)
Jan 13, 2003 0.9900 1.000 0.9900 1.000 5,400 -0.09(-8.17%)
Jan 10, 2003 0.9900 1.089 0.9900 1.089 12,400 +0.05(+4.71%)
Jan 09, 2003 0.9600 1.100 0.9600 1.040 5,500 +0.09(+9.47%)
Jan 08, 2003 0.9400 0.9500 0.9400 0.9500 2,400 +0.01(+1.06%)
Jan 07, 2003 0.9200 1.100 0.9100 0.9400 10,400 -0.10(-9.62%)
Jan 06, 2003 0.8600 1.040 0.8600 1.040 18,600 +0.08(+8.33%)
Jan 03, 2003 0.9100 1.000 0.9100 0.9600 5,200 +0.05(+5.38%)
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.