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 31, 2008 4.400 4.600 4.270 4.490 21,981 +0.08(+1.81%)
Mar 28, 2008 4.250 4.490 4.250 4.410 2,020 +0.10(+2.32%)
Mar 27, 2008 4.500 4.500 4.260 4.310 33,211 -0.23(-5.07%)
Mar 26, 2008 4.400 4.590 4.250 4.540 14,635 +0.23(+5.34%)
Mar 25, 2008 4.340 4.580 4.260 4.310 6,653 -0.02(-0.46%)
Mar 24, 2008 4.250 4.510 4.250 4.330 17,200 +0.08(+1.88%)
Mar 21, 2008 4.260 4.370 4.250 4.250 10,700 +0.00(+0.00%)
Mar 20, 2008 4.260 4.370 4.250 4.250 10,700 -0.04(-0.93%)
Mar 19, 2008 4.250 4.400 4.250 4.290 15,300 +0.10(+2.39%)
Mar 18, 2008 4.190 4.390 3.980 4.190 24,400 +0.02(+0.48%)
Mar 17, 2008 4.080 4.260 3.870 4.170 5,600 -0.02(-0.48%)
Mar 14, 2008 4.190 4.260 4.070 4.190 7,560 -0.18(-4.12%)
Mar 13, 2008 4.450 4.450 4.110 4.370 40,500 -0.01(-0.23%)
Mar 12, 2008 4.180 4.460 4.160 4.380 41,472 +0.29(+7.09%)
Mar 11, 2008 4.070 4.280 4.000 4.090 39,060 +0.04(+0.99%)
Mar 10, 2008 4.050 4.220 3.950 4.050 24,474 -0.08(-1.94%)
Mar 07, 2008 4.330 4.340 4.120 4.130 16,831 -0.25(-5.71%)
Mar 06, 2008 4.600 4.620 4.110 4.380 53,011 -0.23(-4.99%)
Mar 05, 2008 4.580 4.620 4.350 4.610 11,497 +0.07(+1.54%)
Mar 04, 2008 4.680 4.730 4.350 4.540 24,407 -0.17(-3.61%)
Mar 03, 2008 4.690 4.740 4.600 4.710 20,644 -0.02(-0.42%)
Feb 29, 2008 4.550 4.820 4.550 4.730 19,690 -0.02(-0.42%)
Feb 28, 2008 4.830 4.850 4.610 4.750 3,880 -0.04(-0.84%)
Feb 27, 2008 4.740 4.790 4.490 4.790 33,261 +0.00(+0.00%)
Feb 26, 2008 4.810 4.830 4.630 4.790 34,537 -0.06(-1.24%)
Feb 25, 2008 4.670 5.020 4.670 4.850 62,216 +0.21(+4.53%)
Feb 22, 2008 4.520 5.000 4.520 4.640 129,923 -0.96(-17.14%)
Feb 21, 2008 5.400 5.870 5.400 5.600 55,479 -0.23(-3.95%)
Feb 20, 2008 5.580 5.850 5.550 5.830 47,021 +0.25(+4.48%)
Feb 19, 2008 5.410 5.600 5.290 5.580 19,754 +0.18(+3.33%)
Feb 18, 2008 5.290 5.400 5.290 5.400 8,225 +0.00(+0.00%)
Feb 15, 2008 5.290 5.400 5.290 5.400 8,225 +0.04(+0.75%)
Feb 14, 2008 5.250 5.420 5.149 5.360 25,889 +0.12(+2.29%)
Feb 13, 2008 5.180 5.250 4.950 5.240 23,200 -0.02(-0.38%)
Feb 12, 2008 5.270 5.370 5.020 5.260 14,362 +0.04(+0.77%)
Feb 11, 2008 5.290 5.340 5.130 5.220 12,660 +0.09(+1.75%)
Feb 08, 2008 5.190 5.190 5.050 5.130 10,800 -0.02(-0.39%)
Feb 07, 2008 4.970 5.220 4.960 5.150 15,201 +0.01(+0.19%)
Feb 06, 2008 5.280 5.280 5.000 5.140 43,208 -0.11(-2.10%)
Feb 05, 2008 5.280 5.310 5.140 5.250 6,000 -0.06(-1.13%)
Feb 04, 2008 5.120 5.380 5.120 5.310 13,530 +0.01(+0.19%)
Feb 01, 2008 5.080 5.350 5.050 5.300 16,890 -0.01(-0.19%)
Jan 31, 2008 5.150 5.310 5.060 5.310 13,012 +0.08(+1.53%)
Jan 30, 2008 5.050 5.350 5.050 5.230 9,000 +0.14(+2.75%)
Jan 29, 2008 5.000 5.370 4.900 5.090 23,010 +0.08(+1.60%)
Jan 28, 2008 5.230 5.230 4.820 5.010 36,352 -0.09(-1.76%)
Jan 25, 2008 4.980 5.380 4.950 5.100 22,155 +0.08(+1.59%)
Jan 24, 2008 4.940 5.210 4.890 5.020 28,700 +0.13(+2.66%)
Jan 23, 2008 4.960 4.960 4.620 4.890 31,319 +0.07(+1.45%)
Jan 22, 2008 4.880 5.020 4.650 4.820 25,231 -0.38(-7.31%)
Jan 21, 2008 5.550 5.590 4.940 5.200 62,919 +0.00(+0.00%)
Jan 18, 2008 5.550 5.590 4.940 5.200 62,919 -0.13(-2.44%)
Jan 17, 2008 5.190 5.430 5.180 5.330 46,345 +0.10(+1.91%)
Jan 16, 2008 5.400 5.510 5.160 5.230 88,853 -0.34(-6.10%)
Jan 15, 2008 5.860 5.860 5.426 5.570 28,018 -0.36(-6.07%)
Jan 14, 2008 5.450 6.000 5.290 5.930 44,558 +0.47(+8.61%)
Jan 11, 2008 5.670 5.700 5.390 5.460 23,047 -0.21(-3.70%)
Jan 10, 2008 5.050 5.680 5.050 5.670 44,633 +0.30(+5.59%)
Jan 09, 2008 5.520 5.580 5.100 5.370 155,071 -0.18(-3.24%)
Jan 08, 2008 5.750 5.890 5.550 5.550 72,112 -0.20(-3.48%)
Jan 07, 2008 5.810 5.900 5.450 5.750 105,778 -0.15(-2.54%)
Jan 04, 2008 5.750 6.040 5.690 5.900 99,366 -0.08(-1.34%)
Jan 03, 2008 6.230 6.260 5.950 5.980 79,048 -0.36(-5.68%)
Jan 02, 2008 6.650 6.650 6.120 6.340 27,576 -0.21(-3.21%)
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.