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, 2011 5.910 6.040 5.860 6.040 3,749 +0.18(+3.07%)
Mar 30, 2011 5.860 5.990 5.860 5.860 3,824 -0.09(-1.51%)
Mar 29, 2011 5.960 5.980 5.850 5.950 9,339 +0.00(+0.00%)
Mar 28, 2011 5.960 6.020 5.910 5.950 6,930 -0.05(-0.83%)
Mar 25, 2011 5.970 6.040 5.950 6.000 14,795 +0.13(+2.21%)
Mar 24, 2011 5.950 6.000 5.850 5.870 21,025 +0.07(+1.21%)
Mar 23, 2011 5.900 5.900 5.800 5.800 11,038 -0.12(-2.03%)
Mar 22, 2011 5.970 6.000 5.760 5.920 44,690 -0.08(-1.33%)
Mar 21, 2011 5.850 6.000 5.840 6.000 7,300 +0.00(+0.00%)
Mar 18, 2011 5.850 6.000 5.850 6.000 5,136 +0.14(+2.39%)
Mar 17, 2011 5.870 5.870 5.846 5.860 500 -0.04(-0.68%)
Mar 16, 2011 5.560 5.900 5.560 5.900 2,100 +0.00(+0.00%)
Mar 15, 2011 5.910 5.910 5.560 5.900 2,759 -0.02(-0.34%)
Mar 14, 2011 5.900 5.920 5.900 5.920 300 -0.02(-0.34%)
Mar 11, 2011 5.860 5.940 5.829 5.940 12,771 +0.10(+1.71%)
Mar 10, 2011 5.850 5.850 5.750 5.840 300 -0.05(-0.85%)
Mar 09, 2011 5.820 5.890 5.820 5.890 596 -0.01(-0.17%)
Mar 08, 2011 5.930 5.930 5.750 5.900 3,918 -0.05(-0.84%)
Mar 07, 2011 5.880 5.950 5.770 5.950 1,893 +0.10(+1.71%)
Mar 04, 2011 5.840 5.930 5.840 5.850 19,350 +0.00(+0.00%)
Mar 03, 2011 5.870 5.910 5.740 5.850 15,256 -0.10(-1.68%)
Mar 02, 2011 5.670 5.980 5.630 5.950 2,353 +0.35(+6.25%)
Mar 01, 2011 5.020 6.000 5.010 5.600 10,877 -0.18(-3.17%)
Feb 28, 2011 5.730 5.940 5.540 5.784 5,114 -0.10(-1.64%)
Feb 25, 2011 5.900 5.940 5.760 5.880 16,374 -0.07(-1.18%)
Feb 24, 2011 5.960 6.050 5.900 5.950 18,750 -0.03(-0.50%)
Feb 23, 2011 6.010 6.010 5.900 5.980 1,875 +0.00(+0.00%)
Feb 22, 2011 6.070 6.070 5.900 5.980 9,750 -0.08(-1.32%)
Feb 18, 2011 6.080 6.080 5.950 6.060 1,500 +0.06(+1.00%)
Feb 17, 2011 6.080 6.080 5.950 6.000 7,400 -0.13(-2.12%)
Feb 16, 2011 5.990 6.140 5.900 6.130 6,400 +0.14(+2.34%)
Feb 15, 2011 6.000 6.050 5.870 5.990 7,975 -0.01(-0.17%)
Feb 14, 2011 6.000 6.130 5.900 6.000 84,311 +0.00(+0.00%)
Feb 11, 2011 6.000 6.070 5.910 6.000 16,584 -0.08(-1.32%)
Feb 10, 2011 6.070 6.090 5.990 6.080 1,150 -0.01(-0.16%)
Feb 09, 2011 6.090 6.180 5.960 6.090 9,600 -0.02(-0.33%)
Feb 08, 2011 5.960 6.140 5.960 6.110 2,525 +0.15(+2.52%)
Feb 07, 2011 5.920 6.220 5.900 5.960 57,796 +0.00(+0.00%)
Feb 04, 2011 6.090 6.090 5.960 5.960 1,199 -0.23(-3.72%)
Feb 03, 2011 5.830 6.190 5.560 6.190 8,560 +0.18(+3.00%)
Feb 02, 2011 6.040 6.040 5.810 6.010 27,688 -0.02(-0.33%)
Feb 01, 2011 6.170 6.170 5.890 6.030 11,028 -0.14(-2.27%)
Jan 31, 2011 6.140 6.220 6.050 6.170 22,400 -0.04(-0.64%)
Jan 28, 2011 6.200 6.230 6.060 6.210 9,172 +0.01(+0.16%)
Jan 27, 2011 6.100 6.240 6.100 6.200 9,662 +0.12(+1.97%)
Jan 26, 2011 5.970 6.190 5.960 6.080 51,982 +0.12(+2.01%)
Jan 25, 2011 5.910 5.970 5.910 5.960 1,183 -0.02(-0.33%)
Jan 24, 2011 5.920 6.030 5.890 5.980 3,288 -0.02(-0.33%)
Jan 21, 2011 6.010 6.010 5.811 6.000 3,532 +0.09(+1.52%)
Jan 20, 2011 5.970 5.980 5.780 5.910 2,200 -0.07(-1.17%)
Jan 19, 2011 6.020 6.020 5.880 5.980 1,500 +0.02(+0.34%)
Jan 18, 2011 5.760 6.000 5.760 5.960 11,450 +0.18(+3.19%)
Jan 14, 2011 5.620 5.890 5.620 5.776 19,914 +0.17(+2.95%)
Jan 13, 2011 5.690 5.720 5.610 5.610 72,806 +0.01(+0.18%)
Jan 12, 2011 5.550 5.750 5.550 5.600 11,677 +0.04(+0.72%)
Jan 11, 2011 5.600 5.650 5.560 5.560 12,793 -0.04(-0.71%)
Jan 10, 2011 5.650 5.650 5.520 5.600 7,048 -0.01(-0.18%)
Jan 07, 2011 5.610 5.610 5.600 5.610 3,266 +0.07(+1.26%)
Jan 06, 2011 5.570 5.610 5.510 5.540 17,889 -0.03(-0.54%)
Jan 05, 2011 5.430 5.880 5.390 5.570 30,224 +0.09(+1.64%)
Jan 04, 2011 5.710 5.720 5.465 5.480 45,222 -0.23(-4.03%)
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.