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 29, 2016 3.350 3.950 3.240 3.350 914,895 +0.30(+9.84%)
Jul 28, 2016 2.930 3.140 2.905 3.050 63,524 +0.15(+5.17%)
Jul 27, 2016 2.848 2.900 2.840 2.900 27,458 +0.01(+0.35%)
Jul 26, 2016 2.800 2.970 2.800 2.890 28,163 +0.04(+1.40%)
Jul 25, 2016 2.841 2.850 2.836 2.850 6,157 +0.00(+0.00%)
Jul 22, 2016 2.800 2.852 2.800 2.850 9,560 +0.11(+4.01%)
Jul 21, 2016 2.730 2.864 2.720 2.740 9,395 -0.01(-0.36%)
Jul 20, 2016 2.770 2.950 2.750 2.750 6,420 -0.09(-3.25%)
Jul 19, 2016 2.885 2.954 2.788 2.842 17,826 -0.05(-1.80%)
Jul 18, 2016 2.740 2.940 2.740 2.894 22,183 +0.14(+5.25%)
Jul 15, 2016 2.750 2.750 2.750 2.750 465 -0.00(-0.00%)
Jul 14, 2016 2.820 2.960 2.665 2.750 2,564 -0.07(-2.48%)
Jul 13, 2016 2.786 2.820 2.676 2.820 2,388 -0.03(-1.05%)
Jul 12, 2016 2.980 2.980 2.830 2.850 18,100 -0.13(-4.36%)
Jul 11, 2016 2.637 2.980 2.637 2.980 11,799 +0.35(+13.31%)
Jul 08, 2016 2.520 2.640 2.640 2.630 3,731 -0.01(-0.38%)
Jul 07, 2016 2.610 2.640 2.590 2.640 5,654 +0.20(+8.19%)
Jul 01, 2016 2.440 2.440 2.440 2.440 11,500 +0.09(+3.83%)
Jun 30, 2016 2.640 2.640 2.350 2.350 2,995 -0.07(-2.89%)
Jun 29, 2016 2.620 2.620 2.420 2.420 15,655 +0.06(+2.54%)
Jun 28, 2016 2.400 2.400 2.344 2.360 1,403 +0.02(+0.85%)
Jun 27, 2016 2.390 2.500 2.340 2.340 14,506 -0.03(-1.27%)
Jun 24, 2016 2.540 2.540 2.370 2.370 11,371 +0.05(+2.16%)
Jun 23, 2016 2.410 2.490 2.320 2.320 12,579 -0.07(-2.93%)
Jun 22, 2016 2.270 2.570 2.270 2.390 20,507 +0.08(+3.46%)
Jun 21, 2016 2.470 2.650 2.070 2.310 33,801 -0.14(-5.71%)
Jun 20, 2016 2.410 2.460 2.402 2.450 3,439 +0.08(+3.38%)
Jun 17, 2016 2.370 2.600 2.370 2.370 15,793 -0.07(-2.86%)
Jun 16, 2016 2.340 2.440 2.100 2.440 45,866 +0.05(+2.09%)
Jun 15, 2016 2.500 2.500 2.250 2.390 28,885 -0.11(-4.40%)
Jun 14, 2016 2.510 2.538 2.450 2.500 9,792 -0.00(-0.00%)
Jun 13, 2016 2.510 2.510 2.500 2.500 334 -0.09(-3.47%)
Jun 10, 2016 2.590 2.600 2.590 2.590 4,393 +0.00(+0.00%)
Jun 08, 2016 2.590 2.590 2.590 2.590 6,000 +0.09(+3.60%)
Jun 07, 2016 2.490 2.650 2.490 2.500 1,525 +0.02(+0.81%)
Jun 06, 2016 2.480 2.530 2.480 2.480 8,643 -0.04(-1.59%)
Jun 03, 2016 2.570 2.650 2.520 2.520 7,703 +0.02(+0.80%)
Jun 02, 2016 2.480 2.550 2.480 2.500 3,101 +0.00(+0.00%)
Jun 01, 2016 2.500 2.500 2.500 2.500 606 -0.04(-1.57%)
May 31, 2016 2.510 2.550 2.480 2.540 15,689 -0.01(-0.39%)
May 27, 2016 2.560 2.550 2.550 2.550 1,900 -0.10(-3.77%)
May 26, 2016 2.560 2.660 2.461 2.650 2,054 +0.04(+1.53%)
May 25, 2016 2.540 2.610 2.540 2.610 1,262 +0.02(+0.77%)
May 24, 2016 2.620 2.630 2.580 2.590 827 +0.09(+3.60%)
May 23, 2016 2.490 2.610 2.490 2.500 3,506 +0.08(+3.31%)
May 20, 2016 2.590 2.590 2.420 2.420 3,947 -0.03(-1.23%)
May 19, 2016 2.600 2.600 2.375 2.450 23,916 -0.15(-5.77%)
May 18, 2016 2.630 2.640 2.410 2.600 17,701 -0.03(-1.14%)
May 17, 2016 2.560 2.700 2.500 2.630 8,622 +0.04(+1.54%)
May 16, 2016 2.390 2.600 2.390 2.590 2,513 +0.20(+8.37%)
May 13, 2016 2.500 2.500 2.390 2.390 5,465 -0.17(-6.64%)
May 12, 2016 2.490 2.576 2.490 2.560 3,185 +0.06(+2.40%)
May 09, 2016 2.530 2.500 2.500 2.500 2,500 +0.07(+2.88%)
May 06, 2016 2.451 2.456 2.430 2.430 11,835 -0.08(-3.19%)
May 05, 2016 2.450 2.540 2.450 2.510 5,900 +0.06(+2.45%)
May 04, 2016 2.450 2.470 2.450 2.450 519 -0.03(-1.21%)
May 03, 2016 2.500 2.530 2.480 2.480 11,481 -0.04(-1.59%)
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.