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

Data I O Cp (NQ: DAIO )

2.978 +0.128 (+4.49%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 14, 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, 2015 3.270 3.403 3.250 3.376 92,276 +0.17(+5.18%)
Feb 26, 2015 3.740 3.740 3.150 3.210 10,677 -0.01(-0.31%)
Feb 25, 2015 3.155 3.220 3.080 3.220 18,918 +0.03(+0.94%)
Feb 24, 2015 3.130 3.200 3.130 3.190 426 +0.02(+0.63%)
Feb 23, 2015 3.110 3.170 3.010 3.170 30,713 +0.01(+0.28%)
Feb 20, 2015 3.210 3.220 3.090 3.161 10,710 -0.01(-0.28%)
Feb 19, 2015 3.200 3.244 3.100 3.170 19,090 -0.03(-0.94%)
Feb 18, 2015 3.220 3.240 3.200 3.200 12,350 -0.04(-1.24%)
Feb 17, 2015 3.200 3.460 3.160 3.240 31,886 +0.04(+1.25%)
Feb 13, 2015 3.130 3.200 3.200 3.200 5,500 +0.07(+2.24%)
Feb 12, 2015 3.150 3.150 3.110 3.130 2,194 -0.02(-0.63%)
Feb 11, 2015 3.150 3.150 3.140 3.150 4,215 +0.00(+0.00%)
Feb 10, 2015 3.150 3.150 3.148 3.150 1,336 -0.00(-0.00%)
Feb 09, 2015 3.150 3.150 3.150 3.150 10,470 +0.00(+0.00%)
Feb 06, 2015 3.100 3.150 3.100 3.150 760 +0.06(+1.94%)
Feb 05, 2015 3.080 3.200 3.080 3.090 21,061 -0.02(-0.64%)
Feb 04, 2015 3.130 3.200 3.080 3.110 8,716 -0.03(-0.83%)
Feb 03, 2015 3.200 3.220 3.100 3.136 18,218 -0.06(-2.00%)
Feb 02, 2015 3.160 3.200 3.100 3.200 9,700 +0.05(+1.59%)
Jan 30, 2015 3.170 3.180 3.150 3.150 9,055 -0.00(-0.00%)
Jan 29, 2015 3.131 3.170 3.130 3.150 9,700 -0.02(-0.63%)
Jan 28, 2015 3.180 3.230 3.170 3.170 5,710 +0.00(+0.00%)
Jan 27, 2015 3.122 3.180 3.122 3.170 10,615 +0.02(+0.63%)
Jan 26, 2015 3.210 3.250 3.150 3.150 6,645 -0.04(-1.25%)
Jan 23, 2015 3.120 3.240 3.120 3.190 403 +0.03(+0.95%)
Jan 22, 2015 3.166 3.210 3.150 3.160 20,670 -0.03(-0.94%)
Jan 21, 2015 3.167 3.190 3.110 3.190 22,260 -0.01(-0.31%)
Jan 20, 2015 3.260 3.270 3.110 3.200 37,508 -0.07(-2.14%)
Jan 16, 2015 3.270 3.270 3.270 3.270 150 +0.00(+0.00%)
Jan 15, 2015 3.270 3.270 3.270 3.270 200 +0.00(+0.00%)
Jan 14, 2015 3.200 3.280 3.120 3.270 16,989 +0.00(+0.00%)
Jan 13, 2015 3.260 3.280 3.180 3.270 7,800 +0.01(+0.31%)
Jan 12, 2015 3.200 3.300 3.070 3.260 18,054 -0.01(-0.31%)
Jan 09, 2015 3.240 3.280 3.210 3.270 17,861 +0.02(+0.62%)
Jan 08, 2015 3.300 3.300 3.210 3.250 22,696 -0.16(-4.69%)
Jan 07, 2015 3.360 3.450 3.240 3.410 12,965 +0.05(+1.49%)
Jan 06, 2015 3.360 3.459 3.280 3.360 11,013 -0.01(-0.30%)
Jan 05, 2015 3.440 3.480 3.050 3.370 18,607 +0.00(+0.00%)
Jan 02, 2015 3.400 3.400 3.244 3.370 3,491 -0.01(-0.30%)
Dec 31, 2014 3.490 3.380 3.380 3.380 5,900 -0.01(-0.29%)
Dec 30, 2014 3.324 3.450 3.324 3.390 8,809 +0.03(+1.04%)
Dec 29, 2014 3.355 3.355 3.355 3.355 1,167 -0.12(-3.59%)
Dec 26, 2014 3.350 3.480 3.350 3.480 202 +0.11(+3.26%)
Dec 24, 2014 3.380 3.370 3.370 3.370 1,800 -0.12(-3.44%)
Dec 23, 2014 3.500 3.510 3.229 3.490 8,877 -0.01(-0.29%)
Dec 22, 2014 3.480 3.500 3.360 3.500 11,834 +0.06(+1.74%)
Dec 19, 2014 3.440 3.440 3.430 3.440 805 +0.01(+0.29%)
Dec 18, 2014 3.370 3.430 3.213 3.430 9,747 +0.11(+3.31%)
Dec 17, 2014 3.320 3.320 3.300 3.320 1,411 +0.08(+2.47%)
Dec 16, 2014 3.320 3.330 3.240 3.240 824 -0.09(-2.70%)
Dec 15, 2014 3.280 3.330 3.200 3.330 21,220 -0.02(-0.60%)
Dec 12, 2014 3.350 3.470 3.169 3.350 18,115 -0.14(-4.01%)
Dec 11, 2014 3.450 3.500 3.240 3.490 14,379 +0.04(+1.16%)
Dec 10, 2014 3.453 3.670 3.450 3.450 2,401 -0.04(-1.15%)
Dec 09, 2014 3.470 3.640 2.921 3.490 8,193 -0.01(-0.29%)
Dec 08, 2014 3.600 3.690 3.490 3.500 27,515 -0.06(-1.69%)
Dec 05, 2014 3.550 3.690 3.550 3.560 7,400 +0.01(+0.28%)
Dec 04, 2014 3.580 3.650 3.550 3.550 8,646 -0.10(-2.74%)
Dec 03, 2014 3.648 3.740 3.630 3.650 8,837 +0.00(+0.00%)
Dec 02, 2014 3.560 3.700 3.510 3.650 14,120 +0.03(+0.83%)
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.