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 (%)
Jul 31, 2006 3.210 3.280 3.030 3.190 9,099 -0.09(-2.74%)
Jul 28, 2006 3.030 3.280 2.790 3.280 20,839 +0.14(+4.46%)
Jul 27, 2006 3.120 3.340 2.810 3.140 23,304 -0.01(-0.32%)
Jul 26, 2006 3.170 3.210 2.850 3.150 17,950 -0.10(-3.08%)
Jul 25, 2006 3.030 3.330 3.030 3.250 11,660 +0.17(+5.52%)
Jul 24, 2006 2.960 3.080 2.950 3.080 3,460 +0.05(+1.65%)
Jul 21, 2006 2.940 3.050 2.930 3.030 17,600 -0.01(-0.33%)
Jul 20, 2006 2.930 3.040 2.930 3.040 1,900 -0.02(-0.65%)
Jul 19, 2006 3.001 3.070 2.970 3.060 8,150 -0.02(-0.65%)
Jul 18, 2006 3.030 3.080 2.960 3.080 3,405 +0.09(+3.01%)
Jul 17, 2006 2.870 3.100 2.820 2.990 14,899 +0.04(+1.36%)
Jul 14, 2006 3.010 3.120 2.940 2.950 9,458 -0.17(-5.45%)
Jul 13, 2006 3.160 3.160 3.020 3.120 8,700 +0.07(+2.30%)
Jul 12, 2006 3.050 3.050 2.981 3.050 8,246 +0.00(+0.00%)
Jul 11, 2006 3.030 3.050 2.970 3.050 7,700 +0.07(+2.35%)
Jul 10, 2006 2.960 3.060 2.890 2.980 8,800 -0.06(-1.97%)
Jul 07, 2006 3.030 3.070 2.870 3.040 27,908 +0.04(+1.33%)
Jul 06, 2006 2.920 3.070 2.910 3.000 57,657 -0.04(-1.32%)
Jul 05, 2006 3.050 3.090 3.000 3.040 16,493 -0.08(-2.56%)
Jul 03, 2006 3.090 3.120 3.090 3.120 200 +0.04(+1.30%)
Jun 30, 2006 2.960 3.120 2.960 3.080 13,801 +0.00(+0.00%)
Jun 29, 2006 3.060 3.080 3.000 3.080 14,900 +0.08(+2.67%)
Jun 28, 2006 3.000 3.050 3.000 3.000 6,600 +0.10(+3.45%)
Jun 27, 2006 3.080 3.080 2.900 2.900 5,793 -0.15(-4.92%)
Jun 26, 2006 3.100 3.100 3.000 3.050 20,000 -0.04(-1.29%)
Jun 23, 2006 3.070 3.090 3.062 3.090 600 +0.03(+0.98%)
Jun 22, 2006 3.090 3.100 3.000 3.060 17,655 +0.06(+2.00%)
Jun 21, 2006 3.070 3.140 2.940 3.000 54,810 -0.13(-4.15%)
Jun 20, 2006 3.150 3.160 3.120 3.130 14,300 +0.01(+0.32%)
Jun 19, 2006 3.070 3.170 3.070 3.120 25,478 +0.03(+0.97%)
Jun 16, 2006 3.149 3.149 3.050 3.090 10,064 -0.07(-2.22%)
Jun 15, 2006 3.120 3.210 3.090 3.160 18,786 +0.10(+3.27%)
Jun 14, 2006 3.080 3.140 3.000 3.060 40,415 +0.11(+3.73%)
Jun 13, 2006 3.220 3.400 2.750 2.950 338,423 -0.40(-11.94%)
Jun 12, 2006 3.360 3.580 3.350 3.350 44,551 -0.01(-0.30%)
Jun 09, 2006 3.920 3.940 3.200 3.360 520,844 -0.49(-12.73%)
Jun 08, 2006 3.900 4.250 3.790 3.850 13,800 -0.10(-2.53%)
Jun 07, 2006 3.900 3.970 3.810 3.950 9,200 -0.04(-1.00%)
Jun 06, 2006 3.860 3.990 3.800 3.990 7,300 -0.01(-0.25%)
Jun 05, 2006 4.130 4.240 3.270 4.000 10,414 -0.11(-2.68%)
Jun 02, 2006 4.050 4.110 4.050 4.110 9,480 +0.04(+0.98%)
Jun 01, 2006 3.930 4.070 3.930 4.070 2,700 +0.04(+0.99%)
May 31, 2006 3.874 4.030 3.874 4.030 4,147 +0.05(+1.26%)
May 30, 2006 3.900 4.000 3.840 3.980 5,320 -0.01(-0.25%)
May 26, 2006 3.980 3.990 3.782 3.990 7,842 +0.04(+1.01%)
May 25, 2006 3.770 3.981 3.760 3.950 18,225 -0.01(-0.25%)
May 24, 2006 3.947 3.960 3.800 3.960 13,127 +0.03(+0.76%)
May 23, 2006 3.660 3.930 3.600 3.930 12,196 +0.23(+6.22%)
May 22, 2006 3.800 3.800 3.500 3.700 70,247 -0.15(-3.90%)
May 19, 2006 3.860 3.900 3.750 3.850 22,639 -0.01(-0.26%)
May 18, 2006 3.700 3.860 3.700 3.860 6,920 +0.03(+0.78%)
May 17, 2006 3.800 3.830 3.740 3.830 36,316 +0.08(+2.13%)
May 16, 2006 3.870 3.890 3.500 3.750 31,410 -0.06(-1.57%)
May 15, 2006 3.830 3.870 3.800 3.810 10,050 +0.00(+0.00%)
May 12, 2006 3.660 3.840 3.500 3.810 5,912 +0.06(+1.60%)
May 11, 2006 3.710 3.800 3.700 3.750 20,228 +0.03(+0.81%)
May 10, 2006 3.470 3.720 3.470 3.720 12,634 +0.00(+0.00%)
May 09, 2006 3.700 3.720 3.620 3.720 8,304 -0.03(-0.80%)
May 08, 2006 3.750 3.760 3.320 3.750 9,701 +0.02(+0.54%)
May 05, 2006 3.680 3.780 3.530 3.730 12,405 -0.02(-0.53%)
May 04, 2006 3.620 3.800 3.600 3.750 22,451 -0.02(-0.53%)
May 03, 2006 3.880 3.920 3.750 3.770 17,695 -0.08(-2.08%)
May 02, 2006 3.710 3.900 3.600 3.850 47,238 +0.04(+1.05%)
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.