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

Data I O Cp (NQ: DAIO )

3.004 +0.014 (+0.45%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Mar 28, 2013 1.600 1.600 1.470 1.470 2,867 -0.03(-2.00%)
Mar 27, 2013 1.500 1.510 1.480 1.500 19,648 +0.00(+0.00%)
Mar 26, 2013 1.440 1.504 1.420 1.500 16,969 +0.03(+2.03%)
Mar 25, 2013 1.500 1.500 1.460 1.470 10,310 -0.03(-1.99%)
Mar 22, 2013 1.500 1.530 1.500 1.500 4,500 -0.05(-3.23%)
Mar 21, 2013 1.480 1.590 1.480 1.550 650 +0.05(+3.33%)
Mar 20, 2013 1.480 1.600 1.480 1.500 5,300 +0.02(+1.35%)
Mar 19, 2013 1.483 1.483 1.480 1.480 6,100 +0.00(+0.00%)
Mar 18, 2013 1.500 1.500 1.480 1.480 4,463 +0.00(+0.00%)
Mar 15, 2013 1.500 1.500 1.480 1.480 11,796 -0.10(-6.33%)
Mar 14, 2013 1.500 1.580 1.460 1.580 6,409 +0.09(+6.04%)
Mar 13, 2013 1.490 1.490 1.490 1.490 1,299 +0.01(+0.59%)
Mar 12, 2013 1.500 1.500 1.480 1.481 11,209 +0.00(+0.08%)
Mar 11, 2013 1.500 1.500 1.480 1.480 38,330 +0.00(+0.00%)
Mar 08, 2013 1.480 1.482 1.480 1.480 2,078 -0.01(-0.67%)
Mar 07, 2013 1.500 1.510 1.470 1.490 13,899 +0.00(+0.00%)
Mar 06, 2013 1.410 1.490 1.410 1.490 8,325 +0.02(+1.36%)
Mar 05, 2013 1.500 1.550 1.450 1.470 42,820 -0.02(-1.34%)
Mar 04, 2013 1.540 1.590 1.490 1.490 27,060 -0.06(-3.87%)
Mar 01, 2013 1.500 1.550 1.500 1.550 11,147 +0.05(+3.33%)
Feb 28, 2013 1.600 1.600 1.500 1.500 11,790 -0.06(-3.85%)
Feb 27, 2013 1.500 1.560 1.500 1.560 5,270 -0.03(-1.73%)
Feb 26, 2013 1.520 1.610 1.490 1.587 24,823 +0.01(+0.47%)
Feb 25, 2013 1.610 1.610 1.580 1.580 3,774 -0.03(-1.86%)
Feb 22, 2013 1.600 1.630 1.600 1.610 7,797 +0.02(+1.27%)
Feb 21, 2013 1.590 1.590 1.580 1.590 2,500 -0.01(-0.64%)
Feb 20, 2013 1.650 1.650 1.590 1.600 24,212 -0.10(-5.88%)
Feb 19, 2013 1.710 1.710 1.700 1.700 1,995 +0.07(+4.29%)
Feb 13, 2013 1.720 1.630 1.630 1.630 4,500 -0.06(-3.52%)
Feb 12, 2013 1.690 1.700 1.690 1.690 1,527 +0.02(+1.17%)
Feb 11, 2013 1.730 1.730 1.652 1.670 26,365 +0.07(+4.37%)
Feb 08, 2013 1.740 1.750 1.600 1.600 25,893 -0.14(-8.05%)
Feb 07, 2013 1.750 1.750 1.680 1.740 4,218 +0.06(+3.57%)
Feb 06, 2013 1.680 1.750 1.580 1.680 6,192 -0.06(-3.56%)
Feb 04, 2013 1.780 1.780 1.740 1.742 4,098 -0.02(-1.03%)
Feb 01, 2013 1.720 1.800 1.710 1.760 1,347 +0.05(+2.93%)
Jan 31, 2013 1.680 1.748 1.680 1.710 6,881 +0.02(+1.18%)
Jan 30, 2013 1.800 1.800 1.690 1.690 1,200 +0.03(+1.81%)
Jan 29, 2013 1.790 1.814 1.660 1.660 847 +0.01(+0.61%)
Jan 28, 2013 1.690 1.700 1.650 1.650 6,000 -0.04(-2.14%)
Jan 25, 2013 1.710 1.770 1.660 1.686 6,117 -0.03(-1.98%)
Jan 24, 2013 1.720 1.720 1.720 1.720 100 +0.01(+0.58%)
Jan 23, 2013 1.730 1.780 1.700 1.710 9,363 -0.12(-6.81%)
Jan 22, 2013 1.700 1.835 1.700 1.835 1,500 +0.12(+7.31%)
Jan 18, 2013 1.710 1.710 1.710 1.710 200 -0.04(-2.29%)
Jan 16, 2013 1.750 1.750 1.750 1.750 0 -0.08(-4.37%)
Jan 15, 2013 1.690 1.850 1.690 1.830 11,990 -0.01(-0.54%)
Jan 14, 2013 1.830 1.880 1.830 1.840 6,400 -0.04(-2.13%)
Jan 11, 2013 1.750 1.920 1.750 1.880 6,427 +0.17(+9.94%)
Jan 10, 2013 1.680 1.800 1.650 1.710 6,076 +0.03(+1.80%)
Jan 09, 2013 1.650 1.680 1.650 1.680 3,143 -0.00(-0.01%)
Jan 08, 2013 1.670 1.680 1.570 1.680 2,294 +0.00(+0.00%)
Jan 07, 2013 1.650 1.680 1.650 1.680 6,600 +0.03(+1.82%)
Jan 04, 2013 1.570 1.650 1.570 1.650 11,231 +0.13(+8.55%)
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.