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

Data I O Cp (NQ: DAIO )

2.978 +0.128 (+4.49%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 14, 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, 2015 3.100 3.100 2.600 2.910 55,118 -0.46(-13.65%)
Jul 30, 2015 3.400 3.400 3.370 3.370 1,183 -0.11(-3.16%)
Jul 29, 2015 3.480 3.480 3.480 3.480 207 +0.09(+2.65%)
Jul 28, 2015 3.300 3.390 3.300 3.390 5,979 +0.12(+3.67%)
Jul 27, 2015 3.270 3.271 3.270 3.270 1,489 -0.13(-3.82%)
Jul 23, 2015 3.400 3.400 3.400 3.400 102 -0.03(-0.87%)
Jul 21, 2015 3.360 3.430 3.430 3.430 150 +0.01(+0.29%)
Jul 20, 2015 3.250 3.440 3.250 3.420 1,353 -0.07(-2.01%)
Jul 17, 2015 3.500 3.500 3.430 3.490 13,125 +0.05(+1.45%)
Jul 16, 2015 3.230 3.460 3.230 3.440 17,818 +0.20(+6.17%)
Jul 15, 2015 3.450 3.450 3.240 3.240 3,879 -0.01(-0.41%)
Jul 14, 2015 3.390 3.390 3.253 3.253 3,804 -0.09(-2.60%)
Jul 13, 2015 3.270 3.390 3.270 3.340 3,417 +0.10(+3.09%)
Jul 10, 2015 3.230 3.320 3.230 3.240 4,832 +0.00(+0.00%)
Jul 09, 2015 3.170 3.260 3.170 3.240 10,684 +0.07(+2.21%)
Jul 08, 2015 3.100 3.260 3.100 3.170 40,861 -0.09(-2.76%)
Jul 07, 2015 3.350 3.350 3.200 3.260 15,522 -0.24(-6.86%)
Jul 06, 2015 3.500 3.510 3.260 3.500 10,296 +0.00(+0.00%)
Jul 02, 2015 3.600 3.500 3.500 3.500 2,300 -0.03(-0.85%)
Jul 01, 2015 3.390 3.530 3.390 3.530 700 +0.11(+3.22%)
Jun 30, 2015 3.300 3.540 3.300 3.420 3,305 +0.00(+0.00%)
Jun 29, 2015 3.610 3.610 3.410 3.420 5,397 -0.18(-5.00%)
Jun 26, 2015 3.580 3.600 3.450 3.600 923 +0.00(+0.00%)
Jun 25, 2015 3.450 3.610 3.330 3.600 20,104 +0.06(+1.69%)
Jun 24, 2015 3.440 3.600 3.370 3.540 4,784 +0.16(+4.73%)
Jun 23, 2015 3.340 3.550 3.340 3.380 9,779 -0.12(-3.43%)
Jun 22, 2015 3.420 3.500 3.420 3.500 46,541 +0.05(+1.45%)
Jun 19, 2015 3.290 3.450 3.260 3.450 4,253 +0.14(+4.23%)
Jun 18, 2015 3.330 3.430 3.309 3.310 132,219 -0.06(-1.78%)
Jun 17, 2015 3.370 3.480 3.340 3.370 1,817 +0.04(+1.17%)
Jun 16, 2015 3.470 3.500 3.330 3.331 31,614 -0.06(-1.74%)
Jun 15, 2015 3.390 3.400 3.320 3.390 19,698 -0.01(-0.29%)
Jun 12, 2015 3.400 3.400 3.390 3.400 2,882 +0.12(+3.66%)
Jun 11, 2015 3.200 3.460 3.200 3.280 3,355 +0.04(+1.23%)
Jun 10, 2015 3.190 3.328 3.170 3.240 4,305 -0.01(-0.31%)
Jun 09, 2015 3.250 3.250 3.250 3.250 222 -0.04(-1.22%)
Jun 08, 2015 3.150 3.420 3.150 3.290 711 +0.16(+5.11%)
Jun 05, 2015 3.210 3.500 3.130 3.130 6,624 -0.08(-2.49%)
Jun 04, 2015 3.115 3.220 3.115 3.210 6,994 +0.00(+0.00%)
Jun 03, 2015 3.140 3.210 3.140 3.210 2,700 +0.05(+1.60%)
Jun 02, 2015 3.160 3.190 3.110 3.159 3,100 -0.05(-1.57%)
Jun 01, 2015 3.120 3.220 3.100 3.210 7,203 +0.02(+0.63%)
May 29, 2015 3.280 3.280 3.160 3.190 17,406 -0.05(-1.54%)
May 28, 2015 3.260 3.270 3.240 3.240 1,404 +0.03(+0.93%)
May 27, 2015 3.220 3.290 3.141 3.210 12,976 -0.01(-0.31%)
May 26, 2015 3.159 3.220 3.159 3.220 14,711 +0.01(+0.31%)
May 22, 2015 3.130 3.210 3.210 3.210 600 +0.03(+0.94%)
May 21, 2015 3.150 3.180 3.140 3.180 8,380 +0.04(+1.27%)
May 20, 2015 3.129 3.150 3.129 3.140 576 +0.00(+0.00%)
May 19, 2015 3.150 3.150 3.070 3.140 13,060 -0.03(-0.95%)
May 18, 2015 3.180 3.190 3.160 3.170 3,110 +0.07(+2.26%)
May 14, 2015 3.070 3.100 3.100 3.100 2,900 -0.06(-1.90%)
May 13, 2015 3.030 3.220 2.850 3.160 17,823 +0.05(+1.61%)
May 12, 2015 3.030 3.170 3.020 3.110 8,125 -0.08(-2.51%)
May 11, 2015 3.110 3.220 3.110 3.190 3,551 +0.04(+1.27%)
May 08, 2015 3.290 3.300 3.000 3.150 31,011 -0.14(-4.26%)
May 07, 2015 3.200 3.300 3.150 3.290 7,105 +0.08(+2.49%)
May 06, 2015 3.190 3.240 3.020 3.210 10,519 -0.03(-0.93%)
May 05, 2015 3.200 3.430 3.200 3.240 35,862 +0.01(+0.31%)
May 04, 2015 3.470 3.470 3.220 3.230 18,536 -0.13(-3.87%)
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.