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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.720 2.770 2.720 2.770 200 +0.04(+1.46%)
Mar 30, 2009 2.900 2.950 2.730 2.730 4,285 -0.27(-9.00%)
Mar 26, 2009 3.000 3.000 3.000 3.000 1,050 -0.03(-0.99%)
Mar 25, 2009 3.010 3.040 2.970 3.030 2,210 +0.03(+1.00%)
Mar 24, 2009 2.850 3.000 2.850 3.000 2,818 +0.16(+5.63%)
Mar 20, 2009 2.710 2.840 2.710 2.840 504 +0.02(+0.71%)
Mar 19, 2009 2.710 2.820 2.710 2.820 4,905 +0.08(+2.92%)
Mar 18, 2009 2.570 2.740 2.520 2.740 4,310 +0.08(+3.01%)
Mar 17, 2009 2.554 2.680 2.554 2.660 700 +0.07(+2.70%)
Mar 16, 2009 2.730 2.740 2.520 2.590 2,500 -0.15(-5.47%)
Mar 13, 2009 2.480 2.740 2.480 2.740 2,557 +0.25(+10.04%)
Mar 12, 2009 2.610 2.610 2.250 2.490 1,818 +0.31(+14.22%)
Mar 11, 2009 2.150 2.210 2.150 2.180 1,800 +0.02(+0.93%)
Mar 10, 2009 2.550 2.550 2.160 2.160 1,103 -0.04(-1.82%)
Mar 09, 2009 1.890 2.230 1.890 2.200 5,800 -0.14(-5.98%)
Mar 06, 2009 2.010 2.740 2.000 2.340 48,256 +0.31(+15.27%)
Mar 05, 2009 2.120 2.120 2.010 2.030 26,300 -0.13(-6.02%)
Mar 04, 2009 2.140 2.230 2.090 2.160 6,847 +0.06(+2.86%)
Mar 02, 2009 2.330 2.350 2.100 2.100 14,773 -0.35(-14.29%)
Feb 27, 2009 2.280 2.450 2.200 2.450 18,528 +0.14(+6.06%)
Feb 26, 2009 2.330 2.340 2.310 2.310 4,337 -0.04(-1.70%)
Feb 25, 2009 2.360 2.360 2.350 2.350 3,800 +0.03(+1.29%)
Feb 24, 2009 2.460 2.460 2.290 2.320 35,216 -0.18(-7.20%)
Feb 23, 2009 2.560 2.570 2.500 2.500 81,880 -0.00(-0.00%)
Feb 20, 2009 2.620 2.620 2.500 2.500 3,800 -0.05(-1.96%)
Feb 19, 2009 2.550 2.550 2.550 2.550 2,200 -0.02(-0.78%)
Feb 18, 2009 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Feb 17, 2009 2.693 2.693 2.560 2.570 2,653 -0.11(-4.10%)
Feb 13, 2009 2.650 2.680 2.650 2.680 1,800 -0.02(-0.74%)
Feb 12, 2009 2.700 2.700 2.700 2.700 400 -0.13(-4.59%)
Feb 11, 2009 2.700 2.830 2.700 2.830 6,234 +0.03(+1.07%)
Feb 10, 2009 2.750 2.800 2.700 2.800 30,086 +0.08(+2.94%)
Feb 09, 2009 2.620 2.820 2.530 2.720 9,500 +0.03(+0.97%)
Feb 06, 2009 2.580 2.694 2.570 2.694 23,462 +0.12(+4.82%)
Feb 05, 2009 2.500 2.650 2.500 2.570 4,253 -0.01(-0.39%)
Feb 04, 2009 2.620 2.650 2.560 2.580 23,057 -0.12(-4.44%)
Feb 03, 2009 2.530 2.700 2.520 2.700 5,320 +0.15(+5.88%)
Jan 30, 2009 2.460 2.550 2.550 2.550 16,700 -0.01(-0.39%)
Jan 29, 2009 2.440 2.560 2.410 2.560 15,478 -0.05(-1.91%)
Jan 28, 2009 2.530 2.610 2.520 2.610 1,160 +0.11(+4.40%)
Jan 27, 2009 2.550 2.550 2.450 2.500 3,700 +0.01(+0.40%)
Jan 26, 2009 2.410 2.490 2.410 2.490 15,200 +0.02(+0.81%)
Jan 22, 2009 2.470 2.470 2.470 2.470 200 -0.09(-3.52%)
Jan 20, 2009 2.600 2.560 2.560 2.560 800 +0.05(+1.99%)
Jan 16, 2009 2.410 2.510 2.410 2.510 2,020 +0.15(+6.36%)
Jan 15, 2009 2.420 2.420 2.360 2.360 10,900 -0.06(-2.48%)
Jan 14, 2009 2.580 2.620 2.420 2.420 13,520 -0.20(-7.63%)
Jan 13, 2009 2.650 2.650 2.620 2.620 9,000 -0.04(-1.50%)
Jan 12, 2009 2.870 2.870 2.660 2.660 9,900 -0.21(-7.32%)
Jan 09, 2009 2.850 2.880 2.850 2.870 3,301 +0.05(+1.77%)
Jan 08, 2009 2.720 2.820 2.720 2.820 15,200 +0.10(+3.68%)
Jan 06, 2009 2.540 2.720 2.720 2.720 26,700 +0.13(+5.02%)
Jan 05, 2009 2.630 2.650 2.590 2.590 1,600 -0.01(-0.38%)
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.