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

Data I O Cp (NQ: DAIO )

3.045 -0.055 (-1.77%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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, 2003 2.900 2.901 2.900 2.900 10,300 -0.05(-1.69%)
Sep 29, 2003 3.150 3.150 2.750 2.950 19,600 -0.20(-6.35%)
Sep 26, 2003 3.230 3.230 3.060 3.150 4,150 +0.00(+0.00%)
Sep 25, 2003 3.330 3.330 3.150 3.150 5,650 -0.18(-5.26%)
Sep 24, 2003 3.360 3.370 3.320 3.325 5,300 -0.09(-2.78%)
Sep 23, 2003 3.531 3.540 3.300 3.420 9,500 -0.10(-2.84%)
Sep 22, 2003 3.650 3.650 3.480 3.520 4,500 -0.12(-3.30%)
Sep 19, 2003 3.640 3.750 3.630 3.640 22,700 +0.02(+0.55%)
Sep 18, 2003 3.600 3.640 3.480 3.620 37,522 +0.10(+2.84%)
Sep 17, 2003 3.360 3.700 3.350 3.520 11,300 +0.17(+5.07%)
Sep 16, 2003 3.330 3.610 3.200 3.350 16,500 +0.00(+0.00%)
Sep 15, 2003 3.480 3.550 3.350 3.350 16,700 -0.15(-4.29%)
Sep 12, 2003 3.480 3.511 3.480 3.500 8,300 +0.02(+0.57%)
Sep 11, 2003 3.421 3.500 3.420 3.480 11,700 -0.15(-4.13%)
Sep 10, 2003 3.410 3.650 3.410 3.630 15,000 +0.04(+1.11%)
Sep 09, 2003 3.690 3.690 3.510 3.590 15,300 -0.13(-3.49%)
Sep 08, 2003 3.880 3.880 3.520 3.720 19,500 -0.13(-3.38%)
Sep 05, 2003 4.020 4.180 3.330 3.850 69,800 -0.10(-2.53%)
Sep 04, 2003 3.650 4.170 3.610 3.950 146,800 +0.29(+7.92%)
Sep 03, 2003 3.670 3.760 3.550 3.660 32,800 -0.01(-0.27%)
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.