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

Data I O Cp (NQ: DAIO )

2.910 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2006 3.470 3.490 3.370 3.410 53,030 -0.11(-3.12%)
Oct 30, 2006 3.690 3.750 3.470 3.520 96,891 -0.13(-3.56%)
Oct 27, 2006 3.650 3.650 3.600 3.650 4,150 -0.10(-2.67%)
Oct 26, 2006 3.600 3.850 3.600 3.750 6,100 +0.00(+0.00%)
Oct 25, 2006 3.780 3.790 3.686 3.750 19,560 +0.05(+1.35%)
Oct 24, 2006 3.740 3.840 3.700 3.700 10,858 -0.09(-2.35%)
Oct 23, 2006 3.990 3.990 3.630 3.789 18,572 -0.06(-1.58%)
Oct 20, 2006 3.370 3.940 3.370 3.850 31,965 +0.18(+4.90%)
Oct 19, 2006 3.400 3.756 3.400 3.670 5,600 +0.18(+5.16%)
Oct 18, 2006 3.484 3.550 3.270 3.490 29,825 -0.06(-1.69%)
Oct 17, 2006 3.550 3.550 3.510 3.550 11,000 -0.11(-3.01%)
Oct 16, 2006 3.830 3.880 3.310 3.660 41,200 -0.14(-3.68%)
Oct 13, 2006 3.750 3.870 3.750 3.800 3,100 +0.05(+1.33%)
Oct 12, 2006 3.710 3.950 3.640 3.750 26,600 +0.01(+0.27%)
Oct 11, 2006 3.650 3.790 3.629 3.740 9,600 -0.10(-2.60%)
Oct 10, 2006 3.660 3.840 3.660 3.840 2,330 +0.04(+1.05%)
Oct 09, 2006 3.661 3.802 3.660 3.800 15,503 +0.11(+2.98%)
Oct 06, 2006 3.650 3.720 3.601 3.690 3,490 +0.00(+0.00%)
Oct 05, 2006 3.570 3.770 3.570 3.690 9,000 +0.02(+0.54%)
Oct 04, 2006 3.680 3.750 3.620 3.670 2,200 +0.00(+0.00%)
Oct 03, 2006 3.750 3.753 3.670 3.670 18,536 -0.04(-1.08%)
Oct 02, 2006 3.650 3.760 3.570 3.710 6,776 -0.04(-1.07%)
Sep 29, 2006 3.610 3.800 3.610 3.750 9,585 +0.17(+4.75%)
Sep 28, 2006 3.380 3.700 3.380 3.580 4,000 +0.11(+3.17%)
Sep 27, 2006 3.690 3.750 3.440 3.470 43,105 -0.12(-3.34%)
Sep 26, 2006 3.500 3.700 3.330 3.590 6,600 +0.12(+3.46%)
Sep 25, 2006 3.380 3.470 3.350 3.470 4,048 +0.06(+1.76%)
Sep 22, 2006 3.420 3.420 3.210 3.410 6,138 +0.01(+0.29%)
Sep 21, 2006 3.359 3.400 3.359 3.400 250 +0.02(+0.59%)
Sep 20, 2006 3.310 3.380 3.280 3.380 11,722 +0.00(+0.00%)
Sep 19, 2006 3.520 3.520 3.380 3.380 3,600 -0.02(-0.59%)
Sep 18, 2006 3.420 3.420 3.310 3.400 12,200 -0.14(-3.95%)
Sep 15, 2006 3.520 3.670 3.400 3.540 6,574 +0.03(+0.85%)
Sep 14, 2006 3.580 3.730 3.506 3.510 11,600 -0.13(-3.57%)
Sep 13, 2006 3.508 3.730 3.508 3.640 6,414 +0.14(+4.00%)
Sep 12, 2006 3.500 3.530 3.480 3.500 8,800 -0.01(-0.28%)
Sep 11, 2006 3.510 3.510 3.510 3.510 1,900 -0.03(-0.85%)
Sep 08, 2006 3.530 3.540 3.530 3.540 300 -0.06(-1.67%)
Sep 07, 2006 3.700 3.700 3.540 3.600 2,700 -0.14(-3.74%)
Sep 06, 2006 3.640 3.760 3.600 3.740 10,400 +0.08(+2.19%)
Sep 05, 2006 3.520 3.710 3.400 3.660 14,222 +0.09(+2.52%)
Sep 01, 2006 3.450 3.720 3.350 3.570 12,400 -0.13(-3.51%)
Aug 31, 2006 3.640 3.700 3.440 3.700 7,410 +0.00(+0.00%)
Aug 30, 2006 3.590 3.720 3.580 3.700 11,201 +0.23(+6.63%)
Aug 29, 2006 3.250 3.570 3.250 3.470 21,761 +0.27(+8.44%)
Aug 28, 2006 3.230 3.250 3.100 3.200 8,201 +0.03(+0.95%)
Aug 25, 2006 3.200 3.230 3.090 3.170 2,100 -0.01(-0.31%)
Aug 24, 2006 3.190 3.250 3.090 3.180 12,950 +0.08(+2.58%)
Aug 23, 2006 3.120 3.120 3.099 3.100 23,913 -0.09(-2.82%)
Aug 22, 2006 3.141 3.190 3.130 3.190 10,137 -0.01(-0.31%)
Aug 21, 2006 3.200 3.200 3.200 3.200 100 -0.02(-0.62%)
Aug 18, 2006 3.180 3.220 3.160 3.220 2,100 +0.05(+1.58%)
Aug 17, 2006 3.140 3.240 3.130 3.170 5,300 +0.04(+1.28%)
Aug 16, 2006 3.190 3.240 3.080 3.130 7,450 +0.00(+0.00%)
Aug 15, 2006 3.210 3.210 3.110 3.130 3,300 +0.02(+0.64%)
Aug 14, 2006 3.120 3.240 3.110 3.110 3,500 +0.01(+0.32%)
Aug 11, 2006 3.150 3.150 3.100 3.100 1,200 -0.22(-6.63%)
Aug 10, 2006 3.130 3.320 3.130 3.320 7,407 +0.18(+5.73%)
Aug 09, 2006 3.120 3.220 3.100 3.140 5,800 -0.04(-1.26%)
Aug 08, 2006 3.260 3.260 3.080 3.180 13,050 -0.11(-3.34%)
Aug 07, 2006 3.180 3.290 3.061 3.290 10,800 +0.04(+1.23%)
Aug 04, 2006 3.220 3.300 3.190 3.250 17,175 -0.01(-0.31%)
Aug 03, 2006 3.270 3.270 3.160 3.260 4,133 +0.01(+0.31%)
Aug 02, 2006 3.250 3.280 3.130 3.250 15,464 +0.08(+2.52%)
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.