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 (%)
Jul 31, 2007 3.520 3.530 3.330 3.490 12,950 -0.03(-0.85%)
Jul 30, 2007 3.450 3.550 3.360 3.520 4,014 +0.03(+0.86%)
Jul 27, 2007 3.360 3.590 3.200 3.490 23,575 +0.02(+0.58%)
Jul 26, 2007 3.450 3.640 3.430 3.470 14,510 +0.01(+0.29%)
Jul 25, 2007 3.492 3.610 3.450 3.460 73,387 -0.12(-3.35%)
Jul 24, 2007 3.538 3.630 3.490 3.580 3,313 -0.07(-1.92%)
Jul 23, 2007 3.630 3.700 3.480 3.650 17,265 +0.01(+0.27%)
Jul 20, 2007 3.630 3.690 3.630 3.640 3,000 -0.07(-1.89%)
Jul 19, 2007 3.350 3.720 3.350 3.710 14,283 +0.36(+10.75%)
Jul 18, 2007 3.280 3.400 3.260 3.350 21,780 +0.07(+2.13%)
Jul 17, 2007 3.131 3.280 3.100 3.280 23,000 +0.12(+3.80%)
Jul 16, 2007 3.160 3.190 3.020 3.160 15,100 -0.03(-0.94%)
Jul 13, 2007 3.190 3.220 3.050 3.190 10,105 -0.03(-0.93%)
Jul 12, 2007 3.240 3.240 3.200 3.220 5,811 -0.02(-0.62%)
Jul 11, 2007 3.212 3.260 3.212 3.240 2,569 -0.01(-0.31%)
Jul 10, 2007 3.240 3.260 3.240 3.250 1,750 -0.04(-1.22%)
Jul 09, 2007 3.260 3.360 3.260 3.290 14,700 +0.04(+1.23%)
Jul 06, 2007 3.240 3.260 3.240 3.250 2,580 -0.01(-0.31%)
Jul 05, 2007 3.380 3.380 3.200 3.260 10,650 -0.03(-0.91%)
Jul 03, 2007 3.300 3.300 3.210 3.290 3,450 +0.02(+0.61%)
Jul 02, 2007 3.270 3.290 3.230 3.270 7,220 -0.06(-1.80%)
Jun 29, 2007 3.350 3.350 3.300 3.330 2,000 +0.02(+0.60%)
Jun 28, 2007 3.300 3.350 3.300 3.310 9,400 +0.00(+0.00%)
Jun 27, 2007 3.300 3.340 3.300 3.310 14,700 +0.07(+2.16%)
Jun 26, 2007 3.270 3.290 3.220 3.240 2,450 -0.04(-1.22%)
Jun 25, 2007 3.260 3.320 3.220 3.280 253,468 -0.06(-1.80%)
Jun 22, 2007 3.360 3.410 3.300 3.340 14,575 -0.03(-0.89%)
Jun 21, 2007 3.328 3.370 3.270 3.370 10,400 +0.02(+0.60%)
Jun 20, 2007 3.400 3.401 3.350 3.350 5,000 -0.05(-1.47%)
Jun 19, 2007 3.380 3.400 3.340 3.400 2,600 +0.14(+4.29%)
Jun 18, 2007 3.150 3.260 3.150 3.260 3,600 +0.04(+1.24%)
Jun 15, 2007 3.324 3.330 3.220 3.220 9,200 -0.11(-3.30%)
Jun 14, 2007 3.330 3.350 3.290 3.330 4,000 +0.02(+0.60%)
Jun 13, 2007 3.220 3.310 3.200 3.310 28,900 +0.07(+2.16%)
Jun 12, 2007 3.240 3.260 3.200 3.240 10,900 -0.03(-1.03%)
Jun 11, 2007 3.340 3.380 3.160 3.274 7,000 -0.07(-1.99%)
Jun 08, 2007 3.390 3.450 3.140 3.340 48,679 -0.12(-3.47%)
Jun 07, 2007 3.500 3.580 3.320 3.460 23,340 +0.04(+1.17%)
Jun 06, 2007 3.540 3.540 3.210 3.420 17,707 -0.09(-2.56%)
Jun 05, 2007 3.610 3.610 3.500 3.510 64,771 -0.06(-1.68%)
Jun 04, 2007 3.770 3.780 3.500 3.570 81,765 -0.20(-5.20%)
Jun 01, 2007 4.050 4.090 3.660 3.766 98,328 -0.34(-8.37%)
May 31, 2007 4.100 4.150 4.090 4.110 13,072 -0.05(-1.20%)
May 30, 2007 4.230 4.260 4.140 4.160 6,393 -0.05(-1.19%)
May 29, 2007 4.280 4.280 4.170 4.210 9,300 -0.04(-0.94%)
May 25, 2007 4.310 4.340 4.160 4.250 20,545 -0.03(-0.70%)
May 24, 2007 4.380 4.380 4.190 4.280 24,652 -0.13(-2.95%)
May 23, 2007 4.200 4.430 4.200 4.410 74,692 +0.23(+5.50%)
May 22, 2007 4.000 4.180 4.000 4.180 31,859 +0.16(+3.98%)
May 21, 2007 4.200 4.200 3.910 4.020 88,898 +0.13(+3.34%)
May 18, 2007 3.690 3.930 3.640 3.890 38,071 +0.12(+3.18%)
May 17, 2007 3.600 3.770 3.600 3.770 29,410 +0.12(+3.29%)
May 16, 2007 3.720 4.010 3.600 3.650 32,620 +0.10(+2.82%)
May 15, 2007 3.590 3.650 3.500 3.550 5,039 -0.12(-3.27%)
May 14, 2007 3.580 3.680 3.420 3.670 6,463 +0.07(+1.94%)
May 11, 2007 3.450 3.610 3.450 3.600 27,057 +0.12(+3.45%)
May 10, 2007 3.600 3.600 3.410 3.480 18,085 -0.11(-3.06%)
May 09, 2007 3.460 3.660 3.300 3.590 27,510 +0.09(+2.57%)
May 08, 2007 3.230 3.500 3.230 3.500 28,407 +0.27(+8.36%)
May 07, 2007 3.200 3.300 3.200 3.230 2,543 -0.02(-0.62%)
May 04, 2007 3.230 3.280 3.200 3.250 3,000 -0.08(-2.40%)
May 03, 2007 3.180 3.360 3.180 3.330 8,083 +0.07(+2.15%)
May 02, 2007 3.150 3.290 3.150 3.260 5,133 +0.02(+0.62%)
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.