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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 29, 2014 3.190 3.220 3.220 3.220 6,500 +0.01(+0.31%)
Aug 28, 2014 3.190 3.250 3.170 3.210 8,834 -0.08(-2.43%)
Aug 27, 2014 3.000 3.330 3.000 3.290 67,624 +0.29(+9.67%)
Aug 26, 2014 3.030 3.080 2.950 3.000 51,836 -0.08(-2.60%)
Aug 25, 2014 3.025 3.080 3.010 3.080 11,820 +0.04(+1.32%)
Aug 22, 2014 2.970 3.100 2.970 3.040 1,600 -0.09(-2.88%)
Aug 21, 2014 3.010 3.130 3.010 3.130 614 +0.07(+2.29%)
Aug 20, 2014 3.050 3.060 3.050 3.060 6,068 -0.04(-1.29%)
Aug 19, 2014 3.100 3.100 3.050 3.100 10,043 -0.03(-0.96%)
Aug 18, 2014 3.060 3.160 3.010 3.130 16,291 +0.12(+3.99%)
Aug 15, 2014 3.040 3.060 3.030 3.010 14,725 -0.01(-0.33%)
Aug 14, 2014 3.020 3.070 3.015 3.020 15,513 +0.00(+0.00%)
Aug 13, 2014 3.020 3.020 3.020 3.020 1,700 +0.00(+0.00%)
Aug 12, 2014 3.030 3.110 3.010 3.020 4,605 -0.01(-0.33%)
Aug 11, 2014 2.960 3.107 2.960 3.030 13,971 +0.07(+2.36%)
Aug 08, 2014 3.029 3.040 2.900 2.960 54,867 -0.03(-1.00%)
Aug 07, 2014 3.040 3.040 2.990 2.990 11,966 -0.05(-1.64%)
Aug 06, 2014 2.990 3.050 2.990 3.040 2,200 +0.05(+1.67%)
Aug 05, 2014 2.980 3.060 2.980 2.990 4,566 +0.00(+0.00%)
Aug 04, 2014 3.000 3.080 2.820 2.990 24,558 +0.06(+2.05%)
Aug 01, 2014 3.050 3.109 2.810 2.930 26,468 -0.06(-2.01%)
Jul 31, 2014 2.900 2.990 2.900 2.990 19,500 +0.13(+4.55%)
Jul 30, 2014 2.940 2.960 2.850 2.860 2,772 +0.00(+0.00%)
Jul 29, 2014 2.860 2.980 2.860 2.860 11,002 -0.09(-3.05%)
Jul 28, 2014 2.950 3.010 2.860 2.950 8,745 +0.00(+0.00%)
Jul 25, 2014 3.040 3.040 2.950 2.950 7,175 -0.09(-2.96%)
Jul 24, 2014 3.000 3.040 3.000 3.040 24,250 +0.01(+0.33%)
Jul 23, 2014 2.970 3.050 2.970 3.030 15,635 +0.07(+2.36%)
Jul 22, 2014 2.970 3.080 2.930 2.960 91,672 +0.01(+0.34%)
Jul 21, 2014 3.020 3.040 2.940 2.950 22,316 +0.02(+0.68%)
Jul 18, 2014 2.930 3.000 2.920 2.930 7,452 +0.04(+1.38%)
Jul 17, 2014 2.880 2.990 2.880 2.890 2,249 +0.00(+0.14%)
Jul 16, 2014 2.800 2.980 2.750 2.886 8,901 +0.08(+2.70%)
Jul 15, 2014 2.910 2.920 2.810 2.810 5,440 -0.10(-3.44%)
Jul 14, 2014 2.820 2.920 2.820 2.910 2,420 +0.10(+3.56%)
Jul 11, 2014 2.690 2.810 2.670 2.810 14,105 +0.00(+0.00%)
Jul 10, 2014 2.960 2.960 2.790 2.810 1,682 -0.15(-5.07%)
Jul 09, 2014 2.770 2.980 2.750 2.960 900 +0.14(+4.96%)
Jul 08, 2014 2.850 2.930 2.810 2.820 4,306 +0.01(+0.36%)
Jul 07, 2014 2.900 2.930 2.790 2.810 24,259 -0.09(-3.10%)
Jul 03, 2014 2.990 2.900 2.900 2.900 4,600 -0.04(-1.36%)
Jul 02, 2014 2.990 3.008 2.940 2.940 7,160 -0.06(-2.00%)
Jul 01, 2014 3.060 3.070 2.990 3.000 15,021 -0.01(-0.33%)
Jun 30, 2014 2.940 3.040 2.940 3.010 14,579 +0.02(+0.67%)
Jun 27, 2014 3.030 3.150 2.850 2.990 44,562 +0.08(+2.75%)
Jun 26, 2014 2.920 2.920 2.910 2.910 2,952 -0.04(-1.36%)
Jun 25, 2014 2.900 2.970 2.900 2.950 8,310 +0.03(+1.03%)
Jun 24, 2014 2.900 2.990 2.900 2.920 5,820 +0.01(+0.34%)
Jun 23, 2014 2.850 2.920 2.850 2.910 9,301 +0.02(+0.69%)
Jun 20, 2014 2.800 2.890 2.800 2.890 5,641 +0.09(+3.21%)
Jun 19, 2014 2.843 2.860 2.750 2.800 27,350 +0.01(+0.36%)
Jun 18, 2014 2.690 2.790 2.690 2.790 5,615 +0.04(+1.45%)
Jun 17, 2014 2.700 2.750 2.700 2.750 8,396 +0.10(+3.77%)
Jun 16, 2014 2.723 2.723 2.650 2.650 3,197 -0.05(-1.85%)
Jun 13, 2014 2.740 2.820 2.680 2.700 1,817 -0.07(-2.43%)
Jun 12, 2014 2.750 2.790 2.700 2.767 29,874 +0.06(+2.11%)
Jun 11, 2014 2.650 2.760 2.650 2.710 4,090 +0.05(+1.88%)
Jun 10, 2014 2.670 2.730 2.660 2.660 5,204 +0.00(+0.00%)
Jun 06, 2014 2.670 2.700 2.620 2.660 5,637 -0.05(-1.85%)
Jun 05, 2014 2.650 2.710 2.650 2.710 6,735 +0.06(+2.26%)
Jun 04, 2014 2.700 2.710 2.650 2.650 1,402 +0.02(+0.76%)
Jun 03, 2014 2.640 2.700 2.630 2.630 3,553 +0.00(+0.00%)
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.