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

Data I O Cp (NQ: DAIO )

2.910 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 2.600 2.520 2.520 2.520 8,300 -0.08(-3.08%)
Dec 30, 2015 2.750 2.750 2.590 2.600 13,684 -0.10(-3.70%)
Dec 29, 2015 2.680 2.753 2.680 2.700 4,076 +0.09(+3.45%)
Dec 28, 2015 2.590 2.770 2.590 2.610 10,856 +0.02(+0.77%)
Dec 24, 2015 2.700 2.590 2.590 2.590 2,100 -0.06(-2.26%)
Dec 23, 2015 2.670 2.790 2.650 2.650 12,955 +0.06(+2.32%)
Dec 22, 2015 2.642 2.850 2.580 2.590 7,576 +0.04(+1.57%)
Dec 21, 2015 2.732 2.800 2.440 2.550 32,618 -0.12(-4.49%)
Dec 18, 2015 2.840 2.840 2.670 2.670 1,774 +0.14(+5.53%)
Dec 17, 2015 2.760 2.870 2.530 2.530 7,092 -0.29(-10.28%)
Dec 16, 2015 2.830 2.830 2.820 2.820 524 +0.00(+0.00%)
Dec 15, 2015 2.780 2.830 2.700 2.820 8,833 +0.12(+4.44%)
Dec 11, 2015 2.700 2.700 2.700 2.700 2,800 -0.09(-3.33%)
Dec 10, 2015 2.700 2.793 2.700 2.793 1,664 -0.02(-0.60%)
Dec 09, 2015 2.820 2.820 2.700 2.810 2,964 -0.03(-1.01%)
Dec 08, 2015 2.839 2.839 2.839 2.839 440 +0.14(+5.13%)
Dec 07, 2015 2.670 2.700 2.650 2.700 9,575 -0.07(-2.52%)
Dec 04, 2015 2.750 2.820 2.690 2.770 6,541 +0.00(+0.00%)
Dec 03, 2015 2.830 2.831 2.770 2.770 8,268 -0.07(-2.46%)
Dec 02, 2015 2.800 2.870 2.800 2.840 14,726 +0.04(+1.43%)
Dec 01, 2015 2.850 2.860 2.800 2.800 5,397 +0.01(+0.36%)
Nov 30, 2015 2.520 2.800 2.520 2.790 11,241 +0.24(+9.45%)
Nov 25, 2015 2.550 2.549 2.549 2.549 71 +0.06(+2.37%)
Nov 24, 2015 2.500 2.500 2.490 2.490 2,101 +0.03(+1.22%)
Nov 23, 2015 2.500 2.500 2.440 2.460 9,092 +0.00(+0.00%)
Nov 20, 2015 2.500 2.500 2.460 2.460 450 -0.13(-5.02%)
Nov 19, 2015 2.590 2.590 2.590 2.590 306 -0.05(-1.89%)
Nov 18, 2015 2.630 2.640 2.630 2.640 395 +0.17(+6.88%)
Nov 17, 2015 2.440 2.490 2.410 2.470 92,386 -0.03(-1.06%)
Nov 16, 2015 2.530 2.530 2.450 2.496 8,271 -0.07(-2.86%)
Nov 13, 2015 2.570 2.600 2.510 2.570 8,290 -0.22(-7.88%)
Nov 12, 2015 2.800 2.800 2.790 2.790 5,269 +0.23(+8.98%)
Nov 10, 2015 2.790 2.560 2.560 2.560 5,800 -0.17(-6.23%)
Nov 09, 2015 2.730 2.765 2.730 2.730 9,800 -0.02(-0.73%)
Nov 05, 2015 2.800 2.750 2.750 2.750 99 -0.12(-4.18%)
Nov 03, 2015 3.000 2.870 2.870 2.870 184 -0.18(-5.90%)
Nov 02, 2015 3.000 3.050 3.000 3.050 700 +0.05(+1.67%)
Oct 30, 2015 3.160 3.203 2.780 3.000 28,393 -0.09(-2.91%)
Oct 29, 2015 3.030 3.100 3.030 3.090 6,832 -0.01(-0.33%)
Oct 28, 2015 3.150 3.150 3.050 3.100 3,927 +0.06(+1.97%)
Oct 27, 2015 3.030 3.130 3.030 3.040 3,722 +0.01(+0.33%)
Oct 26, 2015 2.930 3.120 2.930 3.030 3,066 +0.12(+4.12%)
Oct 23, 2015 2.850 2.910 2.850 2.910 4,303 +0.09(+3.19%)
Oct 22, 2015 3.110 3.110 2.820 2.820 18,631 -0.19(-6.37%)
Oct 21, 2015 3.040 3.050 2.990 3.012 10,915 +0.01(+0.40%)
Oct 20, 2015 2.900 3.000 2.900 3.000 4,490 +0.11(+3.81%)
Oct 19, 2015 2.990 2.990 2.890 2.890 3,117 -0.09(-3.02%)
Oct 16, 2015 2.830 2.990 2.820 2.980 13,843 +0.17(+6.05%)
Oct 15, 2015 2.870 2.980 2.760 2.810 16,065 -0.17(-5.66%)
Oct 14, 2015 2.990 2.990 2.979 2.979 756 +0.13(+4.67%)
Oct 13, 2015 2.780 2.846 2.780 2.846 874 +0.04(+1.27%)
Oct 12, 2015 2.810 2.910 2.809 2.810 1,171 +0.12(+4.46%)
Oct 09, 2015 2.610 2.690 2.610 2.690 3,408 +0.09(+3.46%)
Oct 08, 2015 2.603 2.603 2.600 2.600 1,733 +0.00(+0.00%)
Oct 07, 2015 2.670 2.690 2.570 2.600 2,955 -0.01(-0.38%)
Oct 06, 2015 2.690 2.690 2.570 2.610 3,046 +0.06(+2.35%)
Oct 02, 2015 2.600 2.550 2.550 2.550 73 +0.15(+6.25%)
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.