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 (%)
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%)
Jan 02, 2009 2.420 2.600 2.420 2.600 25,260 +0.20(+8.51%)
Dec 31, 2008 2.325 2.400 2.300 2.396 3,900 +0.02(+0.67%)
Dec 30, 2008 2.500 2.510 2.320 2.380 28,248 -0.09(-3.49%)
Dec 29, 2008 2.450 2.470 2.440 2.466 40,791 -0.03(-1.36%)
Dec 26, 2008 2.480 2.500 2.430 2.500 13,951 +0.05(+2.04%)
Dec 24, 2008 2.590 2.590 2.425 2.450 2,700 -0.05(-2.00%)
Dec 23, 2008 2.480 2.590 2.450 2.500 3,299 +0.06(+2.46%)
Dec 22, 2008 2.300 2.440 2.300 2.440 22,000 +0.18(+7.96%)
Dec 19, 2008 2.230 2.350 2.230 2.260 20,395 +0.03(+1.35%)
Dec 18, 2008 2.240 2.260 2.230 2.230 27,080 -0.15(-6.30%)
Dec 17, 2008 2.150 2.380 2.150 2.380 23,690 +0.26(+12.26%)
Dec 16, 2008 2.070 2.120 2.060 2.120 36,385 +0.08(+3.92%)
Dec 15, 2008 2.050 2.200 2.030 2.040 159,383 +0.04(+2.00%)
Dec 12, 2008 2.030 2.070 2.000 2.000 5,834 -0.03(-1.48%)
Dec 11, 2008 2.010 2.080 2.010 2.030 6,178 +0.01(+0.50%)
Dec 10, 2008 2.050 2.060 2.010 2.020 60,890 -0.02(-0.98%)
Dec 09, 2008 1.990 2.050 1.920 2.040 12,070 +0.02(+0.99%)
Dec 08, 2008 2.030 2.050 2.010 2.020 23,525 +0.02(+1.00%)
Dec 05, 2008 2.030 2.060 2.000 2.000 12,005 +0.00(+0.00%)
Dec 04, 2008 2.000 2.000 2.000 2.000 9,800 +0.03(+1.52%)
Dec 03, 2008 1.950 1.980 1.880 1.970 42,180 +0.00(+0.00%)
Dec 02, 2008 1.970 1.970 1.870 1.970 90,919 -0.01(-0.51%)
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.