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 (%)
Dec 31, 2004 3.119 3.119 2.970 2.970 6,600 -0.01(-0.34%)
Dec 30, 2004 3.141 3.240 2.810 2.980 40,700 -0.14(-4.49%)
Dec 29, 2004 3.220 3.220 3.120 3.120 16,600 -0.08(-2.50%)
Dec 28, 2004 3.270 3.300 3.200 3.200 10,700 -0.03(-0.93%)
Dec 27, 2004 3.160 3.250 3.140 3.230 8,200 +0.04(+1.29%)
Dec 23, 2004 3.200 3.200 3.160 3.189 8,200 -0.07(-2.18%)
Dec 22, 2004 3.260 3.350 3.010 3.260 85,600 -0.13(-3.83%)
Dec 21, 2004 3.330 3.400 3.330 3.390 15,200 -0.01(-0.29%)
Dec 20, 2004 3.460 3.460 3.320 3.400 23,300 -0.02(-0.58%)
Dec 17, 2004 3.600 3.620 3.340 3.420 23,400 -0.21(-5.66%)
Dec 16, 2004 3.600 3.800 3.560 3.625 20,700 +0.02(+0.69%)
Dec 15, 2004 3.370 3.850 3.370 3.600 100,100 +0.26(+7.75%)
Dec 14, 2004 3.340 3.350 3.330 3.341 11,100 -0.05(-1.45%)
Dec 13, 2004 3.260 3.410 3.260 3.390 3,300 +0.05(+1.50%)
Dec 10, 2004 3.320 3.410 3.320 3.340 7,000 -0.01(-0.30%)
Dec 09, 2004 3.340 3.390 3.310 3.350 2,700 -0.06(-1.76%)
Dec 08, 2004 3.210 3.480 3.210 3.410 29,000 -0.01(-0.29%)
Dec 07, 2004 3.400 3.470 3.400 3.420 25,300 +0.02(+0.59%)
Dec 06, 2004 3.351 3.400 3.260 3.400 17,500 +0.05(+1.49%)
Dec 03, 2004 3.290 3.350 3.280 3.350 50,400 +0.00(+0.00%)
Dec 02, 2004 3.330 3.370 3.330 3.350 15,200 -0.02(-0.62%)
Dec 01, 2004 3.260 3.410 3.260 3.371 32,400 +0.04(+1.23%)
Nov 30, 2004 3.330 3.350 3.330 3.330 45,500 +0.04(+1.22%)
Nov 29, 2004 3.200 3.310 3.200 3.290 9,000 +0.12(+3.79%)
Nov 26, 2004 3.150 3.240 3.150 3.170 8,000 +0.02(+0.63%)
Nov 24, 2004 3.150 3.210 3.150 3.150 8,600 -0.02(-0.63%)
Nov 23, 2004 3.210 3.280 3.150 3.170 23,900 -0.09(-2.76%)
Nov 22, 2004 3.320 3.330 3.250 3.260 12,800 -0.04(-1.21%)
Nov 19, 2004 3.260 3.330 3.200 3.300 34,600 +0.10(+3.29%)
Nov 18, 2004 2.950 3.330 2.860 3.195 24,000 +0.05(+1.75%)
Nov 17, 2004 3.380 3.400 3.140 3.140 26,000 -0.21(-6.27%)
Nov 16, 2004 3.500 3.500 3.020 3.350 25,000 +0.01(+0.30%)
Nov 15, 2004 3.500 3.500 3.300 3.340 13,900 +0.04(+1.21%)
Nov 12, 2004 3.280 3.350 3.280 3.300 30,700 +0.04(+1.23%)
Nov 11, 2004 3.290 3.290 3.230 3.260 9,400 -0.01(-0.31%)
Nov 10, 2004 3.200 3.270 3.200 3.270 9,000 +0.08(+2.51%)
Nov 09, 2004 3.260 3.300 3.150 3.190 700 -0.08(-2.48%)
Nov 08, 2004 3.360 3.390 3.241 3.271 1,200 +0.02(+0.65%)
Nov 05, 2004 3.320 3.320 2.950 3.250 37,800 -0.03(-0.91%)
Nov 04, 2004 3.310 3.310 3.150 3.280 10,300 -0.07(-2.09%)
Nov 03, 2004 3.490 3.490 3.100 3.350 71,900 +0.25(+8.06%)
Nov 02, 2004 3.050 3.120 3.035 3.100 20,700 +0.04(+1.31%)
Nov 01, 2004 3.080 3.130 2.970 3.060 5,500 +0.01(+0.33%)
Oct 29, 2004 2.810 3.050 2.810 3.050 33,100 +0.36(+13.38%)
Oct 28, 2004 2.820 2.840 2.690 2.690 23,000 -0.12(-4.27%)
Oct 27, 2004 2.781 2.850 2.770 2.810 37,600 +0.02(+0.72%)
Oct 26, 2004 2.670 2.900 2.670 2.790 5,200 -0.01(-0.36%)
Oct 25, 2004 2.880 2.880 2.680 2.800 6,700 -0.05(-1.75%)
Oct 22, 2004 2.760 2.920 2.570 2.850 21,500 +0.17(+6.34%)
Oct 21, 2004 2.500 2.681 2.500 2.680 43,100 +0.16(+6.35%)
Oct 20, 2004 2.700 2.700 2.460 2.520 4,900 -0.15(-5.62%)
Oct 19, 2004 2.700 2.720 2.559 2.670 4,000 -0.01(-0.37%)
Oct 18, 2004 2.520 2.681 2.520 2.680 7,100 -0.07(-2.55%)
Oct 15, 2004 2.700 2.750 2.460 2.750 9,700 +0.01(+0.36%)
Oct 14, 2004 2.750 2.750 2.430 2.740 21,700 +0.04(+1.48%)
Oct 13, 2004 2.750 2.750 2.700 2.700 3,100 +0.01(+0.37%)
Oct 12, 2004 2.690 2.730 2.630 2.690 30,700 +0.06(+2.28%)
Oct 11, 2004 2.750 2.750 2.560 2.630 2,800 +0.00(+0.00%)
Oct 08, 2004 2.650 2.650 2.480 2.630 28,700 +0.00(+0.00%)
Oct 07, 2004 2.640 2.650 2.380 2.630 4,600 -0.01(-0.38%)
Oct 06, 2004 2.640 2.640 2.640 2.640 1,600 +0.00(+0.00%)
Oct 05, 2004 2.640 2.640 2.640 2.640 600 +0.00(+0.00%)
Oct 04, 2004 2.640 2.640 2.640 2.640 0 +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.