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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 2.900 2.990 2.900 2.990 19,500 +0.13(+4.55%)
Jul 30, 2014 2.940 2.960 2.850 2.860 2,772 +0.00(+0.00%)
Jul 29, 2014 2.860 2.980 2.860 2.860 11,002 -0.09(-3.05%)
Jul 28, 2014 2.950 3.010 2.860 2.950 8,745 +0.00(+0.00%)
Jul 25, 2014 3.040 3.040 2.950 2.950 7,175 -0.09(-2.96%)
Jul 24, 2014 3.000 3.040 3.000 3.040 24,250 +0.01(+0.33%)
Jul 23, 2014 2.970 3.050 2.970 3.030 15,635 +0.07(+2.36%)
Jul 22, 2014 2.970 3.080 2.930 2.960 91,672 +0.01(+0.34%)
Jul 21, 2014 3.020 3.040 2.940 2.950 22,316 +0.02(+0.68%)
Jul 18, 2014 2.930 3.000 2.920 2.930 7,452 +0.04(+1.38%)
Jul 17, 2014 2.880 2.990 2.880 2.890 2,249 +0.00(+0.14%)
Jul 16, 2014 2.800 2.980 2.750 2.886 8,901 +0.08(+2.70%)
Jul 15, 2014 2.910 2.920 2.810 2.810 5,440 -0.10(-3.44%)
Jul 14, 2014 2.820 2.920 2.820 2.910 2,420 +0.10(+3.56%)
Jul 11, 2014 2.690 2.810 2.670 2.810 14,105 +0.00(+0.00%)
Jul 10, 2014 2.960 2.960 2.790 2.810 1,682 -0.15(-5.07%)
Jul 09, 2014 2.770 2.980 2.750 2.960 900 +0.14(+4.96%)
Jul 08, 2014 2.850 2.930 2.810 2.820 4,306 +0.01(+0.36%)
Jul 07, 2014 2.900 2.930 2.790 2.810 24,259 -0.09(-3.10%)
Jul 03, 2014 2.990 2.900 2.900 2.900 4,600 -0.04(-1.36%)
Jul 02, 2014 2.990 3.008 2.940 2.940 7,160 -0.06(-2.00%)
Jul 01, 2014 3.060 3.070 2.990 3.000 15,021 -0.01(-0.33%)
Jun 30, 2014 2.940 3.040 2.940 3.010 14,579 +0.02(+0.67%)
Jun 27, 2014 3.030 3.150 2.850 2.990 44,562 +0.08(+2.75%)
Jun 26, 2014 2.920 2.920 2.910 2.910 2,952 -0.04(-1.36%)
Jun 25, 2014 2.900 2.970 2.900 2.950 8,310 +0.03(+1.03%)
Jun 24, 2014 2.900 2.990 2.900 2.920 5,820 +0.01(+0.34%)
Jun 23, 2014 2.850 2.920 2.850 2.910 9,301 +0.02(+0.69%)
Jun 20, 2014 2.800 2.890 2.800 2.890 5,641 +0.09(+3.21%)
Jun 19, 2014 2.843 2.860 2.750 2.800 27,350 +0.01(+0.36%)
Jun 18, 2014 2.690 2.790 2.690 2.790 5,615 +0.04(+1.45%)
Jun 17, 2014 2.700 2.750 2.700 2.750 8,396 +0.10(+3.77%)
Jun 16, 2014 2.723 2.723 2.650 2.650 3,197 -0.05(-1.85%)
Jun 13, 2014 2.740 2.820 2.680 2.700 1,817 -0.07(-2.43%)
Jun 12, 2014 2.750 2.790 2.700 2.767 29,874 +0.06(+2.11%)
Jun 11, 2014 2.650 2.760 2.650 2.710 4,090 +0.05(+1.88%)
Jun 10, 2014 2.670 2.730 2.660 2.660 5,204 +0.00(+0.00%)
Jun 06, 2014 2.670 2.700 2.620 2.660 5,637 -0.05(-1.85%)
Jun 05, 2014 2.650 2.710 2.650 2.710 6,735 +0.06(+2.26%)
Jun 04, 2014 2.700 2.710 2.650 2.650 1,402 +0.02(+0.76%)
Jun 03, 2014 2.640 2.700 2.630 2.630 3,553 +0.00(+0.00%)
Jun 02, 2014 2.670 2.730 2.600 2.630 45,691 -0.02(-0.75%)
May 30, 2014 2.600 2.680 2.600 2.650 16,726 -0.02(-0.75%)
May 29, 2014 2.670 2.710 2.530 2.670 60,300 -0.02(-0.74%)
May 28, 2014 2.680 2.920 2.610 2.690 107,984 -0.06(-2.18%)
May 27, 2014 3.000 3.000 2.570 2.750 132,353 -0.23(-7.72%)
May 23, 2014 3.050 2.980 2.980 2.980 15,400 -0.04(-1.32%)
May 22, 2014 3.000 3.020 2.999 3.020 19,407 +0.03(+1.00%)
May 21, 2014 2.930 3.000 2.900 2.990 8,170 +0.00(+0.00%)
May 20, 2014 3.010 3.010 2.870 2.990 23,117 +0.01(+0.34%)
May 19, 2014 2.800 2.980 2.800 2.980 2,653 +0.15(+5.26%)
May 16, 2014 2.900 2.900 2.790 2.831 7,428 -0.08(-2.71%)
May 15, 2014 2.900 2.940 2.900 2.910 4,400 +0.01(+0.34%)
May 14, 2014 2.873 2.940 2.851 2.900 3,500 -0.04(-1.36%)
May 13, 2014 2.850 2.940 2.850 2.940 4,621 +0.09(+3.15%)
May 12, 2014 2.850 2.900 2.840 2.850 1,658 +0.02(+0.71%)
May 09, 2014 2.790 2.830 2.770 2.830 2,510 +0.07(+2.54%)
May 08, 2014 2.760 2.910 2.760 2.760 13,430 +0.01(+0.33%)
May 07, 2014 2.900 2.900 2.751 2.751 2,865 +0.00(+0.04%)
May 06, 2014 2.850 2.900 2.750 2.750 3,788 -0.09(-3.17%)
May 05, 2014 2.710 2.843 2.700 2.840 38,853 +0.09(+3.27%)
May 02, 2014 2.630 2.820 2.570 2.750 107,584 +0.21(+8.27%)
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.