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

Data I O Cp (NQ: DAIO )

2.979 -0.001 (-0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2008 4.430 4.430 4.000 4.320 14,795 -0.19(-4.21%)
Sep 29, 2008 4.660 4.660 3.000 4.510 48,358 -0.32(-6.63%)
Sep 26, 2008 4.790 4.970 4.680 4.830 11,900 -0.13(-2.62%)
Sep 25, 2008 4.830 5.110 4.700 4.960 27,859 -0.03(-0.60%)
Sep 24, 2008 4.980 5.260 4.800 4.990 29,443 -0.05(-0.99%)
Sep 23, 2008 5.310 5.310 4.950 5.040 28,773 -0.45(-8.20%)
Sep 22, 2008 5.190 5.570 5.120 5.490 33,542 -0.09(-1.61%)
Sep 19, 2008 4.980 5.830 4.980 5.580 163,344 +0.62(+12.50%)
Sep 18, 2008 5.590 5.740 4.700 4.960 213,622 -0.78(-13.59%)
Sep 17, 2008 6.390 6.390 5.660 5.740 37,185 -0.61(-9.61%)
Sep 16, 2008 6.460 6.570 6.220 6.350 20,945 -0.22(-3.35%)
Sep 15, 2008 6.740 6.750 6.520 6.570 31,524 -0.13(-1.94%)
Sep 12, 2008 6.710 6.850 6.620 6.700 125,637 +0.05(+0.75%)
Sep 11, 2008 6.650 6.700 6.420 6.650 91,633 +0.09(+1.37%)
Sep 10, 2008 6.500 6.610 6.450 6.560 36,100 +0.14(+2.18%)
Sep 09, 2008 6.540 6.590 6.420 6.420 40,480 +0.00(+0.00%)
Sep 08, 2008 6.440 6.540 6.350 6.420 39,376 +0.01(+0.16%)
Sep 05, 2008 6.420 6.560 6.220 6.410 57,294 -0.14(-2.14%)
Sep 04, 2008 6.590 6.600 6.512 6.550 18,674 +0.00(+0.00%)
Sep 03, 2008 6.510 6.590 6.510 6.550 15,266 -0.05(-0.72%)
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.