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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 27, 2012 2.810 2.940 2.940 2.940 1,300 +0.14(+5.00%)
Jul 26, 2012 2.820 2.820 2.800 2.800 7,850 -0.08(-2.78%)
Jul 23, 2012 2.830 2.880 2.880 2.880 5,000 +0.00(+0.00%)
Jul 20, 2012 2.880 2.890 2.880 2.880 3,633 +0.07(+2.49%)
Jul 19, 2012 2.800 2.810 2.800 2.810 200 -0.10(-3.44%)
Jul 18, 2012 2.800 2.910 2.800 2.910 4,872 +0.12(+4.30%)
Jul 17, 2012 2.800 2.800 2.670 2.790 1,800 -0.01(-0.36%)
Jul 16, 2012 2.820 2.820 2.800 2.800 2,168 +0.00(+0.00%)
Jul 13, 2012 2.800 2.800 2.800 2.800 1,100 -0.07(-2.44%)
Jul 10, 2012 2.870 2.870 2.870 2.870 200 +0.03(+1.06%)
Jul 09, 2012 2.880 2.880 2.830 2.840 3,898 -0.04(-1.39%)
Jul 06, 2012 2.760 2.890 2.760 2.880 5,291 +0.06(+2.13%)
Jul 05, 2012 2.880 2.920 2.730 2.820 5,900 -0.07(-2.42%)
Jul 03, 2012 2.870 2.890 2.870 2.890 300 +0.02(+0.70%)
Jul 02, 2012 2.870 2.870 2.870 2.870 100 +0.02(+0.70%)
Jun 29, 2012 2.840 2.901 2.840 2.850 7,456 +0.11(+4.01%)
Jun 28, 2012 2.890 2.890 2.710 2.740 8,198 -0.17(-5.84%)
Jun 27, 2012 2.940 2.940 2.850 2.910 1,900 +0.06(+2.11%)
Jun 26, 2012 2.990 2.990 2.850 2.850 700 -0.15(-5.00%)
Jun 25, 2012 2.990 3.000 2.950 3.000 1,000 +0.11(+3.81%)
Jun 22, 2012 2.990 2.990 2.890 2.890 8,398 -0.06(-2.03%)
Jun 21, 2012 2.950 2.960 2.950 2.950 11,193 +0.00(+0.00%)
Jun 20, 2012 2.950 2.950 2.950 2.950 400 +0.06(+2.08%)
Jun 19, 2012 2.860 2.890 2.850 2.890 1,199 +0.00(+0.00%)
Jun 18, 2012 2.904 2.904 2.890 2.890 200 -0.04(-1.37%)
Jun 15, 2012 2.900 2.940 2.840 2.930 6,900 +0.14(+5.02%)
Jun 14, 2012 3.000 3.000 2.790 2.790 4,900 -0.12(-4.12%)
Jun 13, 2012 2.946 2.946 2.910 2.910 1,800 +0.01(+0.34%)
Jun 12, 2012 2.910 2.910 2.900 2.900 1,110 -0.02(-0.68%)
Jun 11, 2012 2.930 2.930 2.880 2.920 700 +0.07(+2.46%)
Jun 08, 2012 2.850 2.980 2.850 2.850 3,692 +0.04(+1.42%)
Jun 07, 2012 3.000 3.000 2.810 2.810 1,805 -0.15(-5.07%)
Jun 06, 2012 2.880 3.000 2.850 2.960 17,274 +0.16(+5.71%)
Jun 05, 2012 2.830 2.970 2.800 2.800 1,400 -0.05(-1.75%)
Jun 04, 2012 2.780 2.900 2.650 2.850 39,664 +0.13(+4.83%)
Jun 01, 2012 2.930 2.930 2.700 2.719 5,966 -0.26(-8.77%)
May 31, 2012 2.690 3.020 2.610 2.980 23,798 +0.32(+12.03%)
May 30, 2012 2.670 2.670 2.660 2.660 3,000 -0.05(-1.85%)
May 29, 2012 2.730 2.730 2.710 2.710 1,500 +0.05(+1.88%)
May 25, 2012 2.640 2.790 2.610 2.660 11,499 +0.06(+2.30%)
May 24, 2012 2.670 2.890 2.460 2.600 54,300 -0.06(-2.25%)
May 23, 2012 2.800 2.810 2.650 2.660 17,150 -0.17(-6.00%)
May 22, 2012 2.920 3.000 2.731 2.830 18,498 -0.23(-7.52%)
May 21, 2012 2.700 3.060 2.670 3.060 6,750 +0.39(+14.78%)
May 18, 2012 2.670 2.720 2.600 2.666 14,425 +0.06(+2.15%)
May 17, 2012 2.790 2.880 2.610 2.610 14,898 -0.09(-3.33%)
May 16, 2012 2.790 2.870 2.690 2.700 15,740 -0.11(-3.91%)
May 15, 2012 2.830 2.830 2.780 2.810 7,682 -0.04(-1.40%)
May 14, 2012 2.760 2.890 2.760 2.850 12,700 +0.05(+1.79%)
May 11, 2012 2.800 3.000 2.800 2.800 171,626 +0.13(+4.87%)
May 10, 2012 2.770 2.960 2.670 2.670 99,601 -0.11(-3.96%)
May 09, 2012 2.600 2.780 2.530 2.780 42,748 +0.18(+6.92%)
May 08, 2012 2.600 2.600 2.480 2.600 9,198 -0.06(-2.26%)
May 07, 2012 2.540 2.660 2.540 2.660 16,550 +0.07(+2.70%)
May 04, 2012 2.570 2.630 2.430 2.590 1,483 -0.01(-0.38%)
May 03, 2012 2.580 2.600 2.500 2.600 15,763 -0.03(-1.14%)
May 02, 2012 2.610 2.690 2.480 2.630 214,154 +0.02(+0.77%)
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.