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, 2007 6.420 6.600 5.900 6.550 133,984 +0.00(+0.00%)
Dec 28, 2007 6.500 6.700 6.350 6.550 70,362 -0.19(-2.82%)
Dec 27, 2007 6.850 6.850 6.650 6.740 105,884 +0.00(+0.00%)
Dec 26, 2007 6.800 6.810 6.670 6.740 149,186 +0.00(+0.00%)
Dec 24, 2007 6.660 6.740 6.440 6.740 112,051 +0.24(+3.69%)
Dec 21, 2007 6.200 6.510 6.170 6.500 68,931 +0.39(+6.38%)
Dec 20, 2007 6.080 6.240 5.960 6.110 65,728 +0.19(+3.21%)
Dec 19, 2007 6.000 6.170 5.700 5.920 29,045 +0.04(+0.68%)
Dec 18, 2007 5.730 5.900 5.510 5.880 72,145 +0.05(+0.86%)
Dec 17, 2007 5.750 5.980 5.620 5.830 32,803 +0.09(+1.57%)
Dec 14, 2007 5.830 5.990 5.600 5.740 64,288 -0.25(-4.17%)
Dec 13, 2007 5.850 6.010 5.750 5.990 74,130 -0.01(-0.17%)
Dec 12, 2007 6.330 6.420 5.950 6.000 79,451 -0.40(-6.25%)
Dec 11, 2007 6.720 6.720 6.260 6.400 53,554 -0.19(-2.88%)
Dec 10, 2007 6.580 6.720 6.320 6.590 140,105 +0.10(+1.54%)
Dec 07, 2007 6.330 6.500 6.150 6.490 75,395 +0.20(+3.18%)
Dec 06, 2007 6.070 6.300 6.010 6.290 110,036 +0.22(+3.62%)
Dec 05, 2007 5.950 6.240 5.850 6.070 79,112 +0.02(+0.33%)
Dec 04, 2007 5.920 6.440 5.700 6.050 183,161 +0.21(+3.60%)
Dec 03, 2007 5.650 6.090 5.650 5.840 158,580 +0.19(+3.36%)
Nov 30, 2007 5.490 5.740 5.400 5.650 65,346 +0.19(+3.48%)
Nov 29, 2007 5.300 5.540 5.300 5.460 14,767 +0.05(+0.92%)
Nov 28, 2007 5.250 5.570 5.230 5.410 55,534 +0.11(+2.08%)
Nov 27, 2007 5.580 5.600 5.300 5.300 22,097 -0.19(-3.46%)
Nov 26, 2007 5.750 5.750 5.410 5.490 37,009 -0.16(-2.83%)
Nov 23, 2007 5.700 5.700 5.503 5.650 13,715 +0.07(+1.25%)
Nov 21, 2007 5.580 5.600 5.450 5.580 22,360 -0.04(-0.71%)
Nov 20, 2007 5.250 5.940 5.240 5.620 73,685 +0.37(+7.05%)
Nov 19, 2007 5.180 5.250 5.140 5.250 78,677 +0.05(+0.96%)
Nov 16, 2007 5.350 5.380 5.100 5.200 49,456 -0.15(-2.80%)
Nov 15, 2007 5.550 5.550 5.350 5.350 24,823 -0.25(-4.46%)
Nov 14, 2007 5.650 5.830 5.500 5.600 46,367 -0.08(-1.41%)
Nov 13, 2007 5.520 5.900 5.520 5.680 13,720 +0.18(+3.27%)
Nov 12, 2007 5.180 5.730 5.180 5.500 60,621 +0.32(+6.18%)
Nov 09, 2007 5.340 5.620 5.100 5.180 29,425 -0.34(-6.16%)
Nov 08, 2007 5.760 5.770 5.270 5.520 154,890 -0.28(-4.83%)
Nov 07, 2007 5.690 5.960 5.690 5.800 25,144 -0.09(-1.53%)
Nov 06, 2007 5.972 6.080 5.870 5.890 82,112 -0.04(-0.67%)
Nov 05, 2007 5.500 6.120 5.500 5.930 50,750 +0.14(+2.42%)
Nov 02, 2007 5.900 5.900 5.730 5.790 102,093 -0.13(-2.20%)
Nov 01, 2007 5.950 6.000 5.900 5.920 75,565 -0.11(-1.82%)
Oct 31, 2007 6.030 6.200 5.900 6.030 89,057 +0.07(+1.17%)
Oct 30, 2007 6.120 6.200 5.840 5.960 183,402 +0.01(+0.17%)
Oct 29, 2007 6.000 6.260 5.750 5.950 237,719 -0.01(-0.17%)
Oct 26, 2007 5.760 5.980 5.650 5.960 419,472 +0.01(+0.17%)
Oct 25, 2007 6.210 6.300 5.570 5.950 1,532,506 +1.93(+48.01%)
Oct 24, 2007 3.850 4.090 3.810 4.020 63,700 +0.04(+1.01%)
Oct 23, 2007 3.850 4.050 3.850 3.980 25,591 -0.01(-0.25%)
Oct 22, 2007 3.820 4.050 3.820 3.990 9,100 -0.05(-1.24%)
Oct 19, 2007 4.220 4.220 3.940 4.040 17,696 -0.19(-4.49%)
Oct 18, 2007 4.170 4.230 3.990 4.230 3,800 +0.11(+2.67%)
Oct 17, 2007 4.090 4.190 3.910 4.120 5,699 +0.15(+3.78%)
Oct 16, 2007 4.070 4.090 3.950 3.970 13,258 -0.10(-2.46%)
Oct 15, 2007 4.160 4.160 4.000 4.070 26,801 -0.12(-2.86%)
Oct 12, 2007 4.260 4.420 4.020 4.190 15,160 -0.17(-3.90%)
Oct 11, 2007 4.290 4.490 4.200 4.360 46,557 +0.14(+3.32%)
Oct 10, 2007 4.010 4.220 4.000 4.220 17,687 +0.10(+2.43%)
Oct 09, 2007 4.030 4.130 3.680 4.120 59,924 +0.05(+1.23%)
Oct 08, 2007 4.130 4.130 4.050 4.070 7,903 -0.08(-1.93%)
Oct 05, 2007 4.100 4.190 4.000 4.150 29,560 +0.00(+0.00%)
Oct 04, 2007 4.020 4.180 3.995 4.150 119,684 +0.14(+3.49%)
Oct 03, 2007 4.120 4.190 4.000 4.010 9,410 -0.09(-2.20%)
Oct 02, 2007 3.810 4.100 3.810 4.100 154,425 +0.20(+5.13%)
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.