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

Data I O Cp (NQ: DAIO )

3.020 +0.170 (+5.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 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 (%)
Aug 30, 2012 2.690 2.690 2.690 2.690 0 +0.17(+6.75%)
Aug 29, 2012 2.680 2.690 2.520 2.520 700 -0.03(-1.18%)
Aug 24, 2012 2.530 2.550 2.550 2.550 1,500 +0.09(+3.66%)
Aug 22, 2012 2.450 2.460 2.460 2.460 2,600 -0.06(-2.38%)
Aug 21, 2012 2.520 2.540 2.500 2.520 2,750 -0.02(-0.79%)
Aug 20, 2012 2.505 2.540 2.505 2.540 200 -0.01(-0.39%)
Aug 17, 2012 2.450 2.550 2.450 2.550 5,467 +0.07(+2.82%)
Aug 16, 2012 2.480 2.480 2.450 2.480 3,500 -0.04(-1.59%)
Aug 15, 2012 2.500 2.550 2.420 2.520 24,756 -0.03(-1.17%)
Aug 14, 2012 2.580 2.599 2.500 2.550 11,656 -0.10(-3.85%)
Aug 13, 2012 2.520 2.652 2.500 2.652 11,821 +0.14(+5.65%)
Aug 10, 2012 2.510 2.690 2.500 2.510 2,400 -0.04(-1.56%)
Aug 09, 2012 2.560 2.560 2.500 2.550 12,800 -0.01(-0.39%)
Aug 08, 2012 2.580 2.670 2.550 2.560 4,100 -0.11(-4.12%)
Aug 07, 2012 2.540 2.690 2.370 2.670 6,375 +0.17(+6.80%)
Aug 06, 2012 2.590 2.590 2.440 2.500 2,100 -0.08(-3.10%)
Aug 03, 2012 2.800 2.800 2.580 2.580 20,501 -0.18(-6.52%)
Aug 02, 2012 2.800 2.800 2.760 2.760 2,184 -0.04(-1.47%)
Aug 01, 2012 2.880 2.930 2.800 2.801 4,978 -0.14(-4.72%)
Jul 27, 2012 2.810 2.940 2.940 2.940 1,300 +0.14(+5.00%)
Jul 26, 2012 2.820 2.820 2.800 2.800 7,850 -0.08(-2.78%)
Jul 23, 2012 2.830 2.880 2.880 2.880 5,000 +0.00(+0.00%)
Jul 20, 2012 2.880 2.890 2.880 2.880 3,633 +0.07(+2.49%)
Jul 19, 2012 2.800 2.810 2.800 2.810 200 -0.10(-3.44%)
Jul 18, 2012 2.800 2.910 2.800 2.910 4,872 +0.12(+4.30%)
Jul 17, 2012 2.800 2.800 2.670 2.790 1,800 -0.01(-0.36%)
Jul 16, 2012 2.820 2.820 2.800 2.800 2,168 +0.00(+0.00%)
Jul 13, 2012 2.800 2.800 2.800 2.800 1,100 -0.07(-2.44%)
Jul 10, 2012 2.870 2.870 2.870 2.870 200 +0.03(+1.06%)
Jul 09, 2012 2.880 2.880 2.830 2.840 3,898 -0.04(-1.39%)
Jul 06, 2012 2.760 2.890 2.760 2.880 5,291 +0.06(+2.13%)
Jul 05, 2012 2.880 2.920 2.730 2.820 5,900 -0.07(-2.42%)
Jul 03, 2012 2.870 2.890 2.870 2.890 300 +0.02(+0.70%)
Jul 02, 2012 2.870 2.870 2.870 2.870 100 +0.02(+0.70%)
Jun 29, 2012 2.840 2.901 2.840 2.850 7,456 +0.11(+4.01%)
Jun 28, 2012 2.890 2.890 2.710 2.740 8,198 -0.17(-5.84%)
Jun 27, 2012 2.940 2.940 2.850 2.910 1,900 +0.06(+2.11%)
Jun 26, 2012 2.990 2.990 2.850 2.850 700 -0.15(-5.00%)
Jun 25, 2012 2.990 3.000 2.950 3.000 1,000 +0.11(+3.81%)
Jun 22, 2012 2.990 2.990 2.890 2.890 8,398 -0.06(-2.03%)
Jun 21, 2012 2.950 2.960 2.950 2.950 11,193 +0.00(+0.00%)
Jun 20, 2012 2.950 2.950 2.950 2.950 400 +0.06(+2.08%)
Jun 19, 2012 2.860 2.890 2.850 2.890 1,199 +0.00(+0.00%)
Jun 18, 2012 2.904 2.904 2.890 2.890 200 -0.04(-1.37%)
Jun 15, 2012 2.900 2.940 2.840 2.930 6,900 +0.14(+5.02%)
Jun 14, 2012 3.000 3.000 2.790 2.790 4,900 -0.12(-4.12%)
Jun 13, 2012 2.946 2.946 2.910 2.910 1,800 +0.01(+0.34%)
Jun 12, 2012 2.910 2.910 2.900 2.900 1,110 -0.02(-0.68%)
Jun 11, 2012 2.930 2.930 2.880 2.920 700 +0.07(+2.46%)
Jun 08, 2012 2.850 2.980 2.850 2.850 3,692 +0.04(+1.42%)
Jun 07, 2012 3.000 3.000 2.810 2.810 1,805 -0.15(-5.07%)
Jun 06, 2012 2.880 3.000 2.850 2.960 17,274 +0.16(+5.71%)
Jun 05, 2012 2.830 2.970 2.800 2.800 1,400 -0.05(-1.75%)
Jun 04, 2012 2.780 2.900 2.650 2.850 39,664 +0.13(+4.83%)
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.