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, 2014 3.490 3.380 3.380 3.380 5,900 -0.01(-0.29%)
Dec 30, 2014 3.324 3.450 3.324 3.390 8,809 +0.03(+1.04%)
Dec 29, 2014 3.355 3.355 3.355 3.355 1,167 -0.12(-3.59%)
Dec 26, 2014 3.350 3.480 3.350 3.480 202 +0.11(+3.26%)
Dec 24, 2014 3.380 3.370 3.370 3.370 1,800 -0.12(-3.44%)
Dec 23, 2014 3.500 3.510 3.229 3.490 8,877 -0.01(-0.29%)
Dec 22, 2014 3.480 3.500 3.360 3.500 11,834 +0.06(+1.74%)
Dec 19, 2014 3.440 3.440 3.430 3.440 805 +0.01(+0.29%)
Dec 18, 2014 3.370 3.430 3.213 3.430 9,747 +0.11(+3.31%)
Dec 17, 2014 3.320 3.320 3.300 3.320 1,411 +0.08(+2.47%)
Dec 16, 2014 3.320 3.330 3.240 3.240 824 -0.09(-2.70%)
Dec 15, 2014 3.280 3.330 3.200 3.330 21,220 -0.02(-0.60%)
Dec 12, 2014 3.350 3.470 3.169 3.350 18,115 -0.14(-4.01%)
Dec 11, 2014 3.450 3.500 3.240 3.490 14,379 +0.04(+1.16%)
Dec 10, 2014 3.453 3.670 3.450 3.450 2,401 -0.04(-1.15%)
Dec 09, 2014 3.470 3.640 2.921 3.490 8,193 -0.01(-0.29%)
Dec 08, 2014 3.600 3.690 3.490 3.500 27,515 -0.06(-1.69%)
Dec 05, 2014 3.550 3.690 3.550 3.560 7,400 +0.01(+0.28%)
Dec 04, 2014 3.580 3.650 3.550 3.550 8,646 -0.10(-2.74%)
Dec 03, 2014 3.648 3.740 3.630 3.650 8,837 +0.00(+0.00%)
Dec 02, 2014 3.560 3.700 3.510 3.650 14,120 +0.03(+0.83%)
Dec 01, 2014 3.630 3.650 3.360 3.620 15,416 -0.06(-1.63%)
Nov 28, 2014 3.680 3.700 3.670 3.680 4,340 +0.15(+4.25%)
Nov 26, 2014 3.610 3.530 3.530 3.530 18,800 -0.04(-1.12%)
Nov 25, 2014 3.350 3.700 3.350 3.570 28,777 +0.20(+5.93%)
Nov 24, 2014 3.530 3.550 3.370 3.370 18,083 -0.11(-3.16%)
Nov 21, 2014 3.450 3.503 3.400 3.480 3,239 +0.05(+1.46%)
Nov 20, 2014 3.530 3.530 3.290 3.430 20,010 -0.05(-1.44%)
Nov 19, 2014 3.420 3.523 3.420 3.480 46,087 +0.06(+1.75%)
Nov 18, 2014 3.400 3.420 3.350 3.420 23,153 +0.09(+2.70%)
Nov 17, 2014 3.350 3.360 3.300 3.330 21,120 +0.04(+1.22%)
Nov 14, 2014 3.150 3.330 3.150 3.290 21,176 +0.11(+3.46%)
Nov 13, 2014 3.120 3.190 3.100 3.180 1,150 +0.03(+0.82%)
Nov 12, 2014 3.170 3.219 3.130 3.154 33,476 +0.02(+0.76%)
Nov 11, 2014 3.190 3.220 3.100 3.130 10,777 -0.05(-1.57%)
Nov 10, 2014 3.280 3.280 3.180 3.180 11,731 -0.12(-3.73%)
Nov 07, 2014 3.250 3.303 3.250 3.303 18,300 -0.02(-0.51%)
Nov 06, 2014 3.330 3.340 3.190 3.320 43,123 -0.03(-0.78%)
Nov 05, 2014 3.400 3.400 3.320 3.346 6,985 +0.01(+0.18%)
Nov 04, 2014 3.420 3.479 3.340 3.340 15,183 -0.08(-2.22%)
Nov 03, 2014 3.375 3.550 3.375 3.416 23,562 +0.03(+0.77%)
Oct 31, 2014 3.400 3.830 3.280 3.390 221,245 +0.29(+9.35%)
Oct 30, 2014 3.240 3.250 3.100 3.100 3,149 -0.11(-3.43%)
Oct 29, 2014 3.204 3.310 3.204 3.210 1,450 +0.01(+0.31%)
Oct 28, 2014 3.100 3.410 3.100 3.200 5,181 +0.10(+3.23%)
Oct 27, 2014 3.010 3.100 3.050 3.100 5,454 +0.05(+1.64%)
Oct 24, 2014 3.090 3.090 3.050 3.050 1,508 +0.00(+0.00%)
Oct 23, 2014 3.030 3.121 3.030 3.050 8,226 -0.01(-0.33%)
Oct 22, 2014 3.290 3.290 3.050 3.060 11,150 -0.23(-6.99%)
Oct 21, 2014 3.200 3.520 3.200 3.290 3,667 +0.09(+2.81%)
Oct 20, 2014 3.100 3.340 3.010 3.200 7,129 +0.19(+6.31%)
Oct 17, 2014 3.070 3.174 3.010 3.010 3,031 -0.09(-2.90%)
Oct 16, 2014 3.050 3.150 3.050 3.100 4,450 +0.06(+1.97%)
Oct 15, 2014 3.000 3.230 3.000 3.040 600 +0.03(+1.00%)
Oct 14, 2014 3.120 3.120 2.950 3.010 22,506 -0.09(-2.90%)
Oct 13, 2014 3.310 3.310 3.100 3.100 9,299 -0.13(-4.02%)
Oct 10, 2014 3.180 3.280 3.100 3.230 5,968 +0.11(+3.52%)
Oct 09, 2014 3.130 3.260 3.130 3.120 700 -0.17(-5.16%)
Oct 08, 2014 3.110 3.360 3.110 3.290 740 +0.12(+3.79%)
Oct 07, 2014 3.340 3.340 3.160 3.170 503 -0.20(-5.93%)
Oct 06, 2014 3.160 3.400 3.150 3.370 915 +0.12(+3.69%)
Oct 03, 2014 3.180 3.260 3.180 3.250 750 -0.06(-1.78%)
Oct 02, 2014 3.250 3.309 3.050 3.309 15,962 +0.12(+3.73%)
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.