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

Data I O Cp (NQ: DAIO )

2.850 -0.060 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2015 2.500 2.500 2.290 2.330 11,442 +0.04(+1.75%)
Sep 29, 2015 2.480 2.480 2.290 2.290 1,082 +0.00(+0.00%)
Sep 28, 2015 2.500 2.510 2.260 2.290 5,830 -0.22(-8.76%)
Sep 25, 2015 2.500 2.650 2.500 2.510 760 +0.00(+0.00%)
Sep 24, 2015 2.540 2.590 2.500 2.510 11,311 -0.03(-1.18%)
Sep 23, 2015 2.500 2.590 2.500 2.540 4,369 +0.08(+3.25%)
Sep 22, 2015 2.510 2.600 2.460 2.460 931 -0.14(-5.38%)
Sep 21, 2015 2.530 2.700 2.530 2.600 3,152 +0.01(+0.39%)
Sep 18, 2015 2.430 2.590 2.430 2.590 12,807 +0.14(+5.71%)
Sep 17, 2015 2.310 2.590 2.310 2.450 695 -0.07(-2.78%)
Sep 16, 2015 2.460 2.590 2.450 2.520 1,684 +0.03(+1.20%)
Sep 15, 2015 2.490 2.490 2.480 2.490 630 +0.00(+0.09%)
Sep 14, 2015 2.450 2.500 2.400 2.488 2,463 -0.01(-0.49%)
Sep 11, 2015 2.350 2.540 2.320 2.500 2,924 +0.02(+0.81%)
Sep 10, 2015 2.580 2.580 2.480 2.480 3,656 -0.10(-3.88%)
Sep 09, 2015 2.580 2.590 2.580 2.580 2,289 -0.01(-0.39%)
Sep 08, 2015 2.500 2.590 2.500 2.590 8,084 +0.08(+3.19%)
Sep 04, 2015 2.510 2.510 2.510 2.510 300 -0.01(-0.40%)
Sep 03, 2015 2.600 2.650 2.510 2.520 9,096 -0.09(-3.44%)
Sep 02, 2015 2.600 2.740 2.600 2.610 5,880 -0.07(-2.61%)
Sep 01, 2015 2.660 2.680 2.600 2.680 8,394 -0.01(-0.37%)
Aug 31, 2015 2.520 2.690 2.520 2.690 1,812 +0.20(+8.03%)
Aug 28, 2015 2.580 2.740 2.490 2.490 7,540 -0.17(-6.39%)
Aug 27, 2015 2.630 2.730 2.630 2.660 1,677 +0.09(+3.50%)
Aug 26, 2015 2.570 2.570 2.570 2.570 5,700 +0.00(+0.00%)
Aug 25, 2015 2.570 2.606 2.570 2.570 9,194 +0.06(+2.39%)
Aug 24, 2015 2.580 2.700 2.500 2.510 26,611 -0.03(-1.18%)
Aug 21, 2015 2.540 2.640 2.520 2.540 4,914 -0.09(-3.42%)
Aug 20, 2015 2.600 2.690 2.480 2.630 29,217 -0.03(-1.13%)
Aug 19, 2015 2.490 2.750 2.490 2.660 962 +0.03(+1.14%)
Aug 18, 2015 2.620 2.630 2.620 2.630 572 +0.00(+0.00%)
Aug 17, 2015 2.620 2.750 2.620 2.630 3,137 +0.02(+0.77%)
Aug 14, 2015 2.610 2.710 2.600 2.610 10,383 -0.09(-3.30%)
Aug 13, 2015 2.680 2.700 2.614 2.699 8,328 +0.03(+1.09%)
Aug 12, 2015 2.670 2.770 2.650 2.670 4,200 -0.12(-4.30%)
Aug 11, 2015 2.880 2.980 2.790 2.790 11,632 +0.00(+0.00%)
Aug 10, 2015 2.490 2.800 2.490 2.790 4,290 +0.11(+4.10%)
Aug 07, 2015 2.680 2.680 2.680 2.680 398 +0.00(+0.00%)
Aug 06, 2015 2.620 2.700 2.590 2.680 34,642 -0.11(-3.94%)
Aug 05, 2015 2.850 2.850 2.780 2.790 9,560 -0.10(-3.46%)
Aug 04, 2015 2.930 2.930 2.684 2.890 5,024 -0.08(-2.69%)
Aug 03, 2015 3.020 3.300 2.910 2.970 22,479 +0.06(+2.06%)
Jul 31, 2015 3.100 3.100 2.600 2.910 55,118 -0.46(-13.65%)
Jul 30, 2015 3.400 3.400 3.370 3.370 1,183 -0.11(-3.16%)
Jul 29, 2015 3.480 3.480 3.480 3.480 207 +0.09(+2.65%)
Jul 28, 2015 3.300 3.390 3.300 3.390 5,979 +0.12(+3.67%)
Jul 27, 2015 3.270 3.271 3.270 3.270 1,489 -0.13(-3.82%)
Jul 23, 2015 3.400 3.400 3.400 3.400 102 -0.03(-0.87%)
Jul 21, 2015 3.360 3.430 3.430 3.430 150 +0.01(+0.29%)
Jul 20, 2015 3.250 3.440 3.250 3.420 1,353 -0.07(-2.01%)
Jul 17, 2015 3.500 3.500 3.430 3.490 13,125 +0.05(+1.45%)
Jul 16, 2015 3.230 3.460 3.230 3.440 17,818 +0.20(+6.17%)
Jul 15, 2015 3.450 3.450 3.240 3.240 3,879 -0.01(-0.41%)
Jul 14, 2015 3.390 3.390 3.253 3.253 3,804 -0.09(-2.60%)
Jul 13, 2015 3.270 3.390 3.270 3.340 3,417 +0.10(+3.09%)
Jul 10, 2015 3.230 3.320 3.230 3.240 4,832 +0.00(+0.00%)
Jul 09, 2015 3.170 3.260 3.170 3.240 10,684 +0.07(+2.21%)
Jul 08, 2015 3.100 3.260 3.100 3.170 40,861 -0.09(-2.76%)
Jul 07, 2015 3.350 3.350 3.200 3.260 15,522 -0.24(-6.86%)
Jul 06, 2015 3.500 3.510 3.260 3.500 10,296 +0.00(+0.00%)
Jul 02, 2015 3.600 3.500 3.500 3.500 2,300 -0.03(-0.85%)
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.