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 (%)
Jun 30, 2008 5.500 5.800 5.500 5.800 9,720 +0.26(+4.69%)
Jun 27, 2008 5.590 5.600 5.410 5.540 9,862 +0.00(+0.00%)
Jun 26, 2008 5.620 5.620 5.330 5.540 18,300 -0.16(-2.81%)
Jun 25, 2008 5.500 5.740 5.440 5.700 14,650 +0.30(+5.55%)
Jun 24, 2008 5.580 5.600 5.400 5.400 4,800 -0.07(-1.28%)
Jun 23, 2008 5.460 5.600 5.420 5.470 9,224 -0.09(-1.62%)
Jun 20, 2008 5.610 5.730 5.500 5.560 10,514 -0.18(-3.14%)
Jun 19, 2008 5.700 5.750 5.600 5.740 9,600 +0.08(+1.41%)
Jun 18, 2008 5.630 5.670 5.580 5.660 11,200 -0.07(-1.22%)
Jun 17, 2008 5.590 5.740 5.560 5.730 7,700 +0.10(+1.78%)
Jun 16, 2008 5.710 5.800 5.540 5.630 8,262 -0.23(-3.92%)
Jun 13, 2008 5.590 5.900 5.550 5.860 15,570 +0.26(+4.64%)
Jun 12, 2008 5.590 5.780 5.550 5.600 6,309 +0.00(+0.00%)
Jun 11, 2008 5.740 5.740 5.550 5.600 20,545 -0.09(-1.58%)
Jun 10, 2008 5.750 5.790 5.550 5.690 18,220 -0.11(-1.90%)
Jun 09, 2008 5.800 5.850 5.690 5.800 19,450 -0.05(-0.85%)
Jun 06, 2008 5.890 5.890 5.770 5.850 8,200 +0.00(+0.00%)
Jun 05, 2008 5.900 5.900 5.650 5.850 4,105 -0.04(-0.68%)
Jun 04, 2008 5.890 5.890 5.800 5.890 29,372 +0.01(+0.17%)
Jun 03, 2008 5.850 5.900 5.700 5.880 45,899 -0.02(-0.34%)
Jun 02, 2008 5.730 5.900 5.640 5.900 26,708 +0.01(+0.17%)
May 30, 2008 5.770 5.890 5.770 5.890 3,656 +0.00(+0.00%)
May 29, 2008 5.970 5.970 5.680 5.890 12,528 +0.07(+1.20%)
May 28, 2008 5.650 5.840 5.650 5.820 11,681 +0.05(+0.87%)
May 27, 2008 5.800 5.810 5.560 5.770 13,000 -0.02(-0.35%)
May 26, 2008 5.700 5.790 5.530 5.790 55,392 +0.00(+0.00%)
May 23, 2008 5.700 5.790 5.530 5.790 55,392 -0.06(-1.03%)
May 22, 2008 5.760 5.880 5.140 5.850 18,921 -0.10(-1.68%)
May 21, 2008 5.990 5.990 5.850 5.950 33,256 +0.01(+0.17%)
May 20, 2008 5.960 5.980 5.850 5.940 30,490 -0.06(-1.00%)
May 19, 2008 5.840 6.160 5.800 6.000 111,272 +0.16(+2.74%)
May 16, 2008 5.600 5.840 5.594 5.840 22,902 +0.19(+3.36%)
May 15, 2008 5.590 5.680 5.530 5.650 64,166 -0.01(-0.18%)
May 14, 2008 5.550 5.670 5.540 5.660 11,000 +0.05(+0.89%)
May 13, 2008 5.740 5.740 5.610 5.610 17,146 -0.09(-1.58%)
May 12, 2008 5.490 5.730 5.428 5.700 101,240 +0.20(+3.64%)
May 09, 2008 5.500 5.500 5.480 5.500 1,600 +0.03(+0.55%)
May 08, 2008 5.530 5.550 5.420 5.470 7,400 -0.08(-1.44%)
May 07, 2008 5.440 5.720 5.420 5.550 24,100 -0.17(-2.97%)
May 06, 2008 5.450 5.730 5.240 5.720 40,533 +0.22(+4.00%)
May 05, 2008 5.460 5.540 5.220 5.500 8,666 -0.10(-1.79%)
May 02, 2008 5.600 5.600 5.230 5.600 15,612 +0.10(+1.82%)
May 01, 2008 5.210 5.540 5.210 5.500 14,832 +0.05(+0.92%)
Apr 30, 2008 5.180 5.490 5.180 5.450 22,336 +0.06(+1.11%)
Apr 29, 2008 5.280 5.390 5.250 5.390 4,525 +0.00(+0.00%)
Apr 28, 2008 5.230 5.590 5.220 5.390 17,085 +0.01(+0.19%)
Apr 25, 2008 5.510 5.740 4.870 5.380 106,948 +0.39(+7.82%)
Apr 24, 2008 4.810 5.000 4.800 4.990 4,600 -0.06(-1.19%)
Apr 23, 2008 4.970 5.190 4.820 5.050 23,899 +0.03(+0.60%)
Apr 22, 2008 5.150 5.180 4.950 5.020 13,200 -0.21(-4.02%)
Apr 21, 2008 5.250 5.340 5.150 5.230 14,350 -0.06(-1.13%)
Apr 18, 2008 5.220 5.500 5.100 5.290 17,200 +0.18(+3.52%)
Apr 17, 2008 4.990 5.150 4.990 5.110 15,300 +0.16(+3.23%)
Apr 16, 2008 4.840 4.990 4.810 4.950 6,600 -0.03(-0.60%)
Apr 15, 2008 5.100 5.100 4.740 4.980 7,200 -0.17(-3.30%)
Apr 14, 2008 4.480 5.210 4.480 5.150 19,141 +0.19(+3.83%)
Apr 11, 2008 5.280 5.280 4.960 4.960 9,925 -0.12(-2.36%)
Apr 10, 2008 4.890 5.340 4.790 5.080 23,137 +0.28(+5.83%)
Apr 09, 2008 4.460 5.000 4.460 4.800 29,726 +0.21(+4.58%)
Apr 08, 2008 4.490 4.620 4.410 4.590 27,560 +0.00(+0.00%)
Apr 07, 2008 4.440 4.600 4.310 4.590 24,383 +0.20(+4.56%)
Apr 04, 2008 4.430 4.480 4.280 4.390 9,800 -0.02(-0.45%)
Apr 03, 2008 4.340 4.540 4.250 4.410 10,400 +0.00(+0.00%)
Apr 02, 2008 4.370 4.500 4.330 4.410 6,240 -0.07(-1.56%)
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.