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

Data I O Cp (NQ: DAIO )

2.910 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 4.100 4.181 4.090 4.140 37,152 +0.04(+0.98%)
Oct 28, 2016 3.970 4.330 3.970 4.100 146,855 +0.60(+17.14%)
Oct 27, 2016 3.600 3.600 3.480 3.500 45,269 -0.13(-3.58%)
Oct 26, 2016 3.590 3.640 3.590 3.630 2,911 +0.03(+0.83%)
Oct 25, 2016 3.630 3.660 3.533 3.600 8,921 +0.11(+3.15%)
Oct 24, 2016 3.642 3.642 3.410 3.490 13,364 -0.10(-2.79%)
Oct 21, 2016 3.660 3.660 3.590 3.590 628 +0.02(+0.56%)
Oct 20, 2016 3.602 3.654 3.570 3.570 6,261 -0.02(-0.56%)
Oct 19, 2016 3.655 3.655 3.590 3.590 6,878 +0.00(+0.00%)
Oct 18, 2016 3.660 3.660 3.590 3.590 5,215 -0.04(-1.10%)
Oct 17, 2016 3.600 3.660 3.600 3.630 10,230 +0.03(+0.83%)
Oct 13, 2016 3.600 3.600 3.600 3.600 200 -0.02(-0.55%)
Oct 12, 2016 3.650 3.660 3.620 3.620 6,953 -0.02(-0.55%)
Oct 11, 2016 3.488 3.640 3.488 3.640 1,558 +0.16(+4.65%)
Oct 10, 2016 3.490 3.490 3.470 3.478 2,628 -0.00(-0.05%)
Oct 07, 2016 3.421 3.480 3.421 3.480 2,365 +0.00(+0.00%)
Oct 06, 2016 3.456 3.480 3.390 3.480 9,431 +0.02(+0.71%)
Oct 05, 2016 3.459 3.460 3.430 3.456 4,813 +0.05(+1.34%)
Oct 04, 2016 3.500 3.520 3.410 3.410 3,877 -0.06(-1.73%)
Oct 03, 2016 3.470 3.470 3.470 3.470 2,641 -0.05(-1.39%)
Sep 30, 2016 3.460 3.519 3.460 3.519 3,801 +0.14(+4.11%)
Sep 29, 2016 3.450 3.467 3.380 3.380 3,619 -0.12(-3.43%)
Sep 28, 2016 3.490 3.530 3.450 3.500 2,014 +0.00(+0.00%)
Sep 27, 2016 3.500 3.500 3.500 3.500 228 +0.12(+3.55%)
Sep 26, 2016 3.500 3.500 3.380 3.380 6,732 -0.12(-3.43%)
Sep 23, 2016 3.548 3.548 3.430 3.500 641 +0.04(+1.16%)
Sep 22, 2016 3.525 3.620 3.460 3.460 6,108 -0.04(-1.14%)
Sep 21, 2016 3.529 3.529 3.500 3.500 6,144 -0.05(-1.41%)
Sep 20, 2016 3.600 3.620 3.550 3.550 1,112 -0.05(-1.39%)
Sep 19, 2016 3.630 3.630 3.540 3.600 714 +0.01(+0.28%)
Sep 16, 2016 3.630 3.630 3.450 3.590 11,503 -0.05(-1.37%)
Sep 15, 2016 3.546 3.640 3.546 3.640 6,377 +0.10(+2.82%)
Sep 14, 2016 3.510 3.550 3.450 3.540 4,741 -0.02(-0.56%)
Sep 13, 2016 3.460 3.560 3.440 3.560 3,649 +0.04(+1.14%)
Sep 12, 2016 3.520 3.550 3.440 3.520 2,117 -0.06(-1.68%)
Sep 09, 2016 3.470 3.650 3.450 3.580 7,200 -0.02(-0.56%)
Sep 08, 2016 3.450 3.640 3.450 3.600 4,923 +0.04(+1.12%)
Sep 07, 2016 3.580 3.660 3.530 3.560 24,885 +0.01(+0.28%)
Sep 06, 2016 3.540 3.590 3.510 3.550 12,636 +0.01(+0.42%)
Sep 02, 2016 3.530 3.535 3.535 3.535 4,700 +0.04(+1.00%)
Sep 01, 2016 3.490 3.520 3.430 3.500 16,673 +0.01(+0.29%)
Aug 31, 2016 3.435 3.550 3.430 3.490 9,200 +0.04(+1.16%)
Aug 30, 2016 3.472 3.510 3.438 3.450 13,332 -0.09(-2.43%)
Aug 29, 2016 3.590 3.590 3.505 3.536 9,781 -0.03(-0.95%)
Aug 26, 2016 3.590 3.600 3.500 3.570 22,297 +0.02(+0.56%)
Aug 25, 2016 3.540 3.600 3.540 3.550 1,720 +0.05(+1.53%)
Aug 24, 2016 3.550 3.550 3.490 3.497 23,258 -0.01(-0.38%)
Aug 23, 2016 3.540 3.600 3.510 3.510 21,227 -0.07(-1.96%)
Aug 22, 2016 3.490 3.590 3.420 3.580 34,470 +0.16(+4.68%)
Aug 19, 2016 3.485 3.580 3.420 3.420 35,167 -0.06(-1.72%)
Aug 18, 2016 3.420 3.510 3.420 3.480 10,596 +0.02(+0.51%)
Aug 17, 2016 3.352 3.467 3.340 3.462 12,518 +0.11(+3.35%)
Aug 16, 2016 3.380 3.380 3.310 3.350 9,626 -0.00(-0.07%)
Aug 15, 2016 3.380 3.380 3.280 3.352 32,559 -0.02(-0.52%)
Aug 12, 2016 3.458 3.500 3.350 3.370 17,467 -0.08(-2.32%)
Aug 11, 2016 3.500 3.540 3.450 3.450 9,217 -0.05(-1.54%)
Aug 10, 2016 3.520 3.550 3.500 3.504 22,793 +0.04(+1.27%)
Aug 09, 2016 3.520 3.550 3.450 3.460 53,852 +0.01(+0.29%)
Aug 08, 2016 3.410 3.450 3.370 3.450 66,060 +0.11(+3.29%)
Aug 05, 2016 3.380 3.390 3.330 3.340 11,683 +0.02(+0.61%)
Aug 04, 2016 3.279 3.493 3.279 3.320 40,435 +0.06(+1.84%)
Aug 03, 2016 3.160 3.350 3.160 3.260 67,417 +0.08(+2.52%)
Aug 02, 2016 3.210 3.330 3.160 3.180 57,419 -0.11(-3.34%)
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.