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 30, 2016 4.180 4.180 4.180 0 -0.01(-0.32%)
Dec 29, 2016 4.190 4.210 4.190 4.193 4,395 +0.03(+0.80%)
Dec 28, 2016 4.184 4.184 4.160 4.160 3,416 -0.02(-0.48%)
Dec 27, 2016 4.220 4.230 4.130 4.180 4,008 -0.02(-0.48%)
Dec 23, 2016 4.200 4.200 4.200 0 +0.11(+2.69%)
Dec 22, 2016 4.240 4.260 4.090 4.090 12,410 -0.11(-2.62%)
Dec 21, 2016 4.174 4.233 4.098 4.200 4,955 +0.11(+2.69%)
Dec 20, 2016 4.140 4.280 4.090 4.090 5,687 -0.01(-0.24%)
Dec 19, 2016 4.120 4.280 4.060 4.100 13,640 -0.04(-0.97%)
Dec 16, 2016 4.280 4.280 4.135 4.140 10,409 -0.09(-2.13%)
Dec 15, 2016 4.134 4.240 4.134 4.230 4,363 +0.03(+0.71%)
Dec 14, 2016 4.220 4.243 4.110 4.200 11,468 +0.00(+0.00%)
Dec 13, 2016 4.200 4.230 4.126 4.200 7,259 -0.04(-0.94%)
Dec 12, 2016 4.160 4.328 4.114 4.240 17,463 +0.03(+0.71%)
Dec 09, 2016 4.190 4.380 4.190 4.210 18,515 +0.09(+2.18%)
Dec 08, 2016 4.110 4.220 4.080 4.120 13,942 -0.03(-0.72%)
Dec 07, 2016 4.280 4.280 4.091 4.150 17,724 -0.06(-1.43%)
Dec 06, 2016 4.100 4.316 4.100 4.210 18,197 +0.07(+1.69%)
Dec 05, 2016 4.171 4.231 4.050 4.140 33,764 +0.06(+1.47%)
Dec 02, 2016 4.120 4.350 4.080 4.080 22,929 -0.07(-1.69%)
Dec 01, 2016 4.220 4.340 4.140 4.150 41,007 -0.15(-3.49%)
Nov 30, 2016 4.300 4.370 4.080 4.300 59,790 -0.03(-0.69%)
Nov 29, 2016 4.400 4.400 4.227 4.330 59,422 -0.07(-1.59%)
Nov 28, 2016 4.050 4.400 4.050 4.400 165,207 +0.44(+11.11%)
Nov 25, 2016 3.970 4.170 3.960 3.960 40,128 -0.06(-1.49%)
Nov 23, 2016 4.020 4.020 4.020 0 -0.06(-1.47%)
Nov 22, 2016 4.100 4.130 4.080 4.080 1,056 -0.05(-1.21%)
Nov 21, 2016 4.140 4.140 4.110 4.130 6,728 -0.06(-1.43%)
Nov 18, 2016 4.135 4.190 4.085 4.190 3,006 +0.00(+0.00%)
Nov 17, 2016 4.180 4.190 4.151 4.190 3,963 -0.01(-0.24%)
Nov 16, 2016 4.230 4.230 4.040 4.200 5,155 -0.02(-0.47%)
Nov 15, 2016 4.287 4.290 4.168 4.220 5,259 +0.07(+1.69%)
Nov 14, 2016 4.150 4.160 4.070 4.150 2,952 +0.06(+1.47%)
Nov 11, 2016 4.180 4.250 4.010 4.090 17,264 +0.07(+1.74%)
Nov 10, 2016 4.060 4.160 4.000 4.020 3,425 -0.06(-1.47%)
Nov 09, 2016 3.930 4.120 3.850 4.080 22,625 -0.09(-2.16%)
Nov 08, 2016 4.050 4.394 4.050 4.170 27,538 +0.09(+2.20%)
Nov 07, 2016 4.040 4.120 4.040 4.080 23,429 -0.03(-0.73%)
Nov 04, 2016 4.150 4.150 4.090 4.110 17,330 -0.05(-1.20%)
Nov 03, 2016 4.230 4.230 4.150 4.160 12,119 -0.04(-0.95%)
Nov 02, 2016 4.120 4.230 4.100 4.200 19,695 +0.10(+2.44%)
Nov 01, 2016 4.177 4.230 4.093 4.100 23,152 -0.04(-0.97%)
Oct 31, 2016 4.100 4.181 4.090 4.140 37,152 +0.04(+0.98%)
Oct 28, 2016 3.970 4.330 3.970 4.100 146,855 +0.60(+17.14%)
Oct 27, 2016 3.600 3.600 3.480 3.500 45,269 -0.13(-3.58%)
Oct 26, 2016 3.590 3.640 3.590 3.630 2,911 +0.03(+0.83%)
Oct 25, 2016 3.630 3.660 3.533 3.600 8,921 +0.11(+3.15%)
Oct 24, 2016 3.642 3.642 3.410 3.490 13,364 -0.10(-2.79%)
Oct 21, 2016 3.660 3.660 3.590 3.590 628 +0.02(+0.56%)
Oct 20, 2016 3.602 3.654 3.570 3.570 6,261 -0.02(-0.56%)
Oct 19, 2016 3.655 3.655 3.590 3.590 6,878 +0.00(+0.00%)
Oct 18, 2016 3.660 3.660 3.590 3.590 5,215 -0.04(-1.10%)
Oct 17, 2016 3.600 3.660 3.600 3.630 10,230 +0.03(+0.83%)
Oct 13, 2016 3.600 3.600 3.600 3.600 200 -0.02(-0.55%)
Oct 12, 2016 3.650 3.660 3.620 3.620 6,953 -0.02(-0.55%)
Oct 11, 2016 3.488 3.640 3.488 3.640 1,558 +0.16(+4.65%)
Oct 10, 2016 3.490 3.490 3.470 3.478 2,628 -0.00(-0.05%)
Oct 07, 2016 3.421 3.480 3.421 3.480 2,365 +0.00(+0.00%)
Oct 06, 2016 3.456 3.480 3.390 3.480 9,431 +0.02(+0.71%)
Oct 05, 2016 3.459 3.460 3.430 3.456 4,813 +0.05(+1.34%)
Oct 04, 2016 3.500 3.520 3.410 3.410 3,877 -0.06(-1.73%)
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.