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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2005 2.950 2.950 2.910 2.910 8,300 -0.01(-0.27%)
Mar 30, 2005 2.918 2.918 2.918 2.918 400 +0.02(+0.62%)
Mar 29, 2005 2.810 2.910 2.810 2.900 950 -0.01(-0.38%)
Mar 28, 2005 2.950 2.990 2.911 2.911 10,200 -0.01(-0.31%)
Mar 24, 2005 2.950 2.950 2.900 2.920 12,300 +0.01(+0.34%)
Mar 23, 2005 2.954 2.982 2.850 2.910 29,492 -0.09(-3.00%)
Mar 22, 2005 2.900 3.012 2.900 3.000 2,350 +0.01(+0.30%)
Mar 21, 2005 2.850 3.039 2.850 2.991 3,950 +0.04(+1.39%)
Mar 18, 2005 2.950 2.950 2.950 2.950 100 -0.03(-1.01%)
Mar 17, 2005 2.850 2.980 2.850 2.980 4,700 -0.04(-1.32%)
Mar 16, 2005 2.950 3.090 2.850 3.020 94,952 -0.06(-1.95%)
Mar 15, 2005 3.050 3.080 2.950 3.080 38,916 +0.03(+0.98%)
Mar 14, 2005 3.090 3.090 3.050 3.050 2,500 -0.05(-1.61%)
Mar 11, 2005 3.120 3.120 3.081 3.100 4,350 -0.05(-1.59%)
Mar 10, 2005 3.160 3.180 3.150 3.150 4,323 -0.01(-0.35%)
Mar 09, 2005 3.210 3.210 3.160 3.161 8,450 -0.02(-0.60%)
Mar 08, 2005 3.190 3.260 3.180 3.180 2,444 -0.00(-0.03%)
Mar 07, 2005 3.180 3.300 3.180 3.181 3,200 +0.00(+0.09%)
Mar 04, 2005 3.180 3.190 3.178 3.178 10,110 -0.02(-0.69%)
Mar 03, 2005 3.188 3.200 3.160 3.200 4,100 +0.05(+1.59%)
Mar 02, 2005 3.240 3.250 3.060 3.150 10,994 -0.13(-3.96%)
Mar 01, 2005 3.050 3.340 3.050 3.280 137,555 +0.14(+4.46%)
Feb 28, 2005 3.050 3.140 3.050 3.140 1,620 +0.04(+1.42%)
Feb 25, 2005 3.080 3.160 3.080 3.096 1,900 +0.04(+1.18%)
Feb 24, 2005 3.060 3.170 3.060 3.060 4,250 +0.01(+0.29%)
Feb 23, 2005 3.120 3.122 3.050 3.051 12,359 -0.10(-3.14%)
Feb 22, 2005 3.120 3.190 3.120 3.150 17,713 +0.03(+0.96%)
Feb 18, 2005 3.060 3.120 3.050 3.120 1,700 +0.01(+0.32%)
Feb 17, 2005 3.190 3.190 3.110 3.110 4,600 -0.04(-1.27%)
Feb 16, 2005 3.100 3.150 3.060 3.150 27,336 +0.00(+0.00%)
Feb 15, 2005 3.050 3.150 3.050 3.150 1,750 +0.02(+0.64%)
Feb 14, 2005 2.900 3.130 2.900 3.130 30,052 +0.08(+2.62%)
Feb 11, 2005 3.030 3.150 3.010 3.050 8,800 -0.04(-1.29%)
Feb 10, 2005 2.982 3.121 2.950 3.090 10,490 +0.09(+3.00%)
Feb 09, 2005 3.090 3.100 2.990 3.000 13,500 -0.05(-1.64%)
Feb 08, 2005 2.960 3.050 2.950 3.050 3,780 -0.01(-0.33%)
Feb 07, 2005 2.990 3.100 2.950 3.060 6,601 +0.10(+3.38%)
Feb 04, 2005 3.089 3.089 2.960 2.960 3,175 -0.09(-2.95%)
Feb 03, 2005 3.150 3.150 3.050 3.050 4,904 -0.06(-1.93%)
Feb 02, 2005 3.050 3.110 3.050 3.110 3,175 +0.09(+2.98%)
Feb 01, 2005 3.100 3.100 3.020 3.020 7,400 -0.08(-2.58%)
Jan 31, 2005 3.100 3.150 3.010 3.100 20,450 +0.09(+2.99%)
Jan 28, 2005 3.020 3.020 3.010 3.010 1,600 -0.04(-1.31%)
Jan 27, 2005 3.010 3.100 3.010 3.050 3,630 +0.00(+0.00%)
Jan 26, 2005 3.060 3.100 3.050 3.050 4,920 -0.03(-0.97%)
Jan 25, 2005 3.010 3.110 3.000 3.080 3,300 -0.00(-0.03%)
Jan 24, 2005 3.040 3.150 3.000 3.081 12,785 +0.04(+1.35%)
Jan 21, 2005 3.150 3.150 3.040 3.040 3,900 -0.09(-2.88%)
Jan 20, 2005 3.070 3.130 3.040 3.130 1,700 +0.07(+2.25%)
Jan 19, 2005 3.150 3.150 3.061 3.061 1,300 -0.01(-0.29%)
Jan 18, 2005 3.050 3.150 3.030 3.070 7,350 -0.03(-0.97%)
Jan 14, 2005 3.020 3.110 3.020 3.100 3,600 -0.01(-0.32%)
Jan 13, 2005 3.190 3.190 3.110 3.110 7,750 -0.04(-1.27%)
Jan 12, 2005 3.250 3.300 3.070 3.150 38,200 -0.10(-3.08%)
Jan 11, 2005 3.220 3.260 3.210 3.250 5,075 +0.00(+0.00%)
Jan 10, 2005 3.150 3.260 3.150 3.250 3,380 -0.13(-3.85%)
Jan 07, 2005 3.140 3.380 3.140 3.380 8,599 +0.05(+1.50%)
Jan 06, 2005 3.330 3.360 3.330 3.330 18,500 +0.01(+0.30%)
Jan 05, 2005 3.280 3.380 3.250 3.320 6,101 +0.02(+0.61%)
Jan 04, 2005 3.300 3.330 3.240 3.300 44,498 +0.05(+1.54%)
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.