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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 3.530 3.560 3.510 3.560 2,100 +0.01(+0.28%)
Mar 29, 2007 3.490 3.580 3.490 3.550 1,600 -0.03(-0.84%)
Mar 28, 2007 3.540 3.580 3.540 3.580 500 +0.03(+0.85%)
Mar 27, 2007 3.550 3.570 3.540 3.550 1,900 +0.01(+0.28%)
Mar 26, 2007 3.530 3.550 3.490 3.540 3,436 -0.05(-1.39%)
Mar 23, 2007 3.600 3.600 3.380 3.590 18,856 -0.08(-2.18%)
Mar 22, 2007 3.610 3.690 3.530 3.670 5,479 +0.07(+1.94%)
Mar 21, 2007 3.570 3.610 3.520 3.600 4,200 -0.01(-0.28%)
Mar 20, 2007 3.590 3.610 3.580 3.610 2,000 +0.02(+0.56%)
Mar 19, 2007 3.600 3.620 3.530 3.590 8,031 -0.02(-0.55%)
Mar 16, 2007 3.580 3.610 3.540 3.610 7,877 +0.01(+0.28%)
Mar 15, 2007 3.650 3.690 3.600 3.600 10,677 -0.03(-0.88%)
Mar 14, 2007 3.699 3.699 3.610 3.632 5,385 -0.01(-0.23%)
Mar 13, 2007 3.680 3.660 3.560 3.640 4,462 -0.04(-1.09%)
Mar 12, 2007 3.590 3.730 3.590 3.680 14,100 +0.03(+0.82%)
Mar 09, 2007 3.570 3.750 3.570 3.650 3,300 +0.05(+1.39%)
Mar 08, 2007 3.660 3.830 3.530 3.600 35,426 -0.08(-2.17%)
Mar 07, 2007 3.790 3.790 3.530 3.680 23,500 -0.12(-3.13%)
Mar 06, 2007 4.220 4.220 3.740 3.799 47,919 +0.05(+1.32%)
Mar 05, 2007 3.660 3.790 3.510 3.749 6,900 +0.23(+6.52%)
Mar 02, 2007 3.670 3.670 3.450 3.520 9,226 -0.08(-2.22%)
Mar 01, 2007 3.790 3.800 3.100 3.600 24,859 -0.15(-4.00%)
Feb 28, 2007 3.830 3.950 3.690 3.750 19,297 -0.09(-2.34%)
Feb 27, 2007 4.000 4.000 3.830 3.840 46,125 -0.15(-3.76%)
Feb 26, 2007 4.000 4.070 3.990 3.990 33,098 +0.05(+1.27%)
Feb 23, 2007 4.070 4.100 3.930 3.940 7,698 -0.15(-3.67%)
Feb 22, 2007 3.970 4.090 3.960 4.090 2,900 +0.09(+2.25%)
Feb 21, 2007 3.900 4.050 3.880 4.000 12,698 +0.15(+3.90%)
Feb 20, 2007 3.850 3.901 3.680 3.850 24,942 -0.02(-0.52%)
Feb 16, 2007 3.700 3.900 3.680 3.870 37,294 +0.21(+5.74%)
Feb 15, 2007 3.660 3.720 3.660 3.660 8,832 -0.03(-0.81%)
Feb 14, 2007 3.480 3.690 3.480 3.690 21,099 +0.09(+2.50%)
Feb 13, 2007 3.630 3.650 3.450 3.600 22,657 +0.02(+0.56%)
Feb 12, 2007 3.540 3.690 3.500 3.580 23,200 -0.12(-3.24%)
Feb 09, 2007 3.640 3.700 3.430 3.700 20,578 -0.04(-1.07%)
Feb 08, 2007 3.632 3.740 3.632 3.740 5,701 -0.01(-0.27%)
Feb 07, 2007 3.590 3.751 3.590 3.750 14,600 +0.09(+2.46%)
Feb 06, 2007 3.530 3.730 3.530 3.660 17,981 +0.05(+1.39%)
Feb 05, 2007 3.590 3.730 3.580 3.610 4,502 -0.06(-1.63%)
Feb 02, 2007 3.700 3.730 3.610 3.670 4,400 -0.06(-1.61%)
Feb 01, 2007 3.730 3.740 3.730 3.730 4,739 +0.00(+0.00%)
Jan 31, 2007 3.670 3.730 3.550 3.730 6,446 +0.04(+1.08%)
Jan 30, 2007 3.600 3.690 3.510 3.690 2,500 +0.06(+1.65%)
Jan 29, 2007 3.690 3.690 3.530 3.630 10,200 -0.05(-1.41%)
Jan 26, 2007 3.630 3.700 3.600 3.682 9,900 +0.01(+0.33%)
Jan 25, 2007 3.650 3.670 3.600 3.670 2,100 -0.02(-0.54%)
Jan 24, 2007 3.554 3.700 3.530 3.690 6,321 +0.03(+0.82%)
Jan 23, 2007 3.710 3.720 3.600 3.660 7,871 -0.06(-1.61%)
Jan 22, 2007 3.710 3.720 3.600 3.720 6,498 +0.02(+0.54%)
Jan 19, 2007 3.570 3.720 3.570 3.700 8,087 +0.10(+2.78%)
Jan 18, 2007 3.650 3.720 3.550 3.600 11,699 -0.09(-2.44%)
Jan 17, 2007 3.660 3.760 3.600 3.690 9,037 -0.01(-0.27%)
Jan 16, 2007 3.660 3.750 3.510 3.700 16,193 +0.07(+1.93%)
Jan 12, 2007 3.650 3.650 3.200 3.630 6,535 +0.02(+0.55%)
Jan 11, 2007 3.550 3.740 3.550 3.610 9,070 +0.03(+0.84%)
Jan 10, 2007 3.560 3.610 3.540 3.580 6,300 +0.01(+0.28%)
Jan 09, 2007 3.470 3.580 3.370 3.570 11,034 -0.03(-0.83%)
Jan 08, 2007 3.650 3.700 3.410 3.600 2,671 -0.11(-2.96%)
Jan 05, 2007 3.600 3.730 3.450 3.710 7,000 +0.10(+2.77%)
Jan 04, 2007 3.570 3.610 3.550 3.610 22,300 +0.00(+0.00%)
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.