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

Data I O Cp (NQ: DAIO )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2005 2.550 2.600 2.500 2.580 17,505 +0.06(+2.38%)
Nov 29, 2005 2.580 2.580 2.500 2.520 5,200 -0.01(-0.40%)
Nov 28, 2005 2.530 2.580 2.420 2.530 4,500 -0.02(-0.78%)
Nov 25, 2005 2.500 2.550 2.500 2.550 2,900 +0.02(+0.79%)
Nov 23, 2005 2.539 2.540 2.500 2.530 6,000 -0.02(-0.78%)
Nov 22, 2005 2.600 2.600 2.500 2.550 6,450 -0.04(-1.54%)
Nov 21, 2005 2.600 2.600 2.510 2.590 10,520 +0.06(+2.37%)
Nov 18, 2005 2.440 2.560 2.440 2.530 30,150 +0.09(+3.69%)
Nov 17, 2005 2.340 2.440 2.340 2.440 20,050 -0.01(-0.41%)
Nov 16, 2005 2.340 2.450 2.340 2.450 8,857 +0.00(+0.00%)
Nov 15, 2005 2.450 2.520 2.340 2.450 11,388 -0.04(-1.61%)
Nov 14, 2005 2.450 2.570 2.450 2.490 11,350 +0.07(+2.89%)
Nov 11, 2005 2.430 2.500 2.330 2.420 3,700 -0.03(-1.22%)
Nov 10, 2005 2.300 2.490 2.300 2.450 5,500 +0.06(+2.51%)
Nov 09, 2005 2.380 2.440 2.330 2.390 8,600 +0.02(+0.76%)
Nov 08, 2005 2.450 2.450 2.350 2.372 3,400 -0.06(-2.39%)
Nov 07, 2005 2.420 2.470 2.340 2.430 2,900 +0.02(+0.83%)
Nov 04, 2005 2.350 2.510 2.330 2.410 11,900 -0.07(-2.82%)
Nov 03, 2005 2.500 2.560 2.379 2.480 15,500 +0.02(+0.81%)
Nov 02, 2005 2.580 2.580 2.420 2.460 16,275 -0.09(-3.43%)
Nov 01, 2005 2.620 2.620 2.420 2.547 14,400 -0.05(-2.02%)
Oct 31, 2005 2.550 2.600 2.520 2.600 10,100 +0.11(+4.42%)
Oct 28, 2005 2.490 2.730 2.410 2.490 9,303 +0.13(+5.51%)
Oct 27, 2005 2.370 2.390 2.080 2.360 10,173 +0.08(+3.51%)
Oct 26, 2005 2.250 2.280 2.250 2.280 400 -0.02(-0.87%)
Oct 25, 2005 2.300 2.300 2.260 2.300 2,400 -0.02(-0.86%)
Oct 24, 2005 2.190 2.440 2.190 2.320 10,500 +0.02(+0.87%)
Oct 21, 2005 2.400 2.440 2.240 2.300 10,824 -0.06(-2.54%)
Oct 20, 2005 2.390 2.420 2.240 2.360 3,350 -0.07(-2.88%)
Oct 19, 2005 2.450 2.450 2.320 2.430 2,600 +0.10(+4.29%)
Oct 18, 2005 2.270 2.466 2.210 2.330 14,535 +0.07(+3.10%)
Oct 17, 2005 2.170 2.330 2.150 2.260 13,240 -0.10(-4.24%)
Oct 14, 2005 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 13, 2005 2.310 2.380 2.150 2.360 10,900 +0.04(+1.72%)
Oct 12, 2005 2.300 2.360 2.220 2.320 7,800 -0.05(-2.11%)
Oct 11, 2005 2.280 2.370 2.200 2.370 9,476 +0.02(+0.85%)
Oct 10, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 07, 2005 2.270 2.350 2.270 2.350 2,300 -0.01(-0.42%)
Oct 06, 2005 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 05, 2005 2.480 2.480 2.270 2.360 15,350 -0.12(-4.84%)
Oct 04, 2005 2.600 2.780 2.480 2.480 10,800 -0.07(-2.75%)
Oct 03, 2005 2.451 2.580 2.420 2.550 10,100 +0.10(+4.08%)
Sep 30, 2005 2.400 2.450 2.400 2.450 2,790 +0.03(+1.24%)
Sep 29, 2005 2.428 2.436 2.420 2.420 1,426 -0.02(-0.82%)
Sep 28, 2005 2.250 2.440 2.250 2.440 14,338 +0.10(+4.27%)
Sep 27, 2005 2.290 2.430 2.280 2.340 3,800 -0.07(-2.90%)
Sep 26, 2005 2.270 2.410 2.270 2.410 14,615 +0.07(+2.99%)
Sep 23, 2005 2.340 2.450 2.340 2.340 1,000 +0.04(+1.74%)
Sep 22, 2005 2.320 2.320 2.300 2.300 2,100 +0.01(+0.44%)
Sep 21, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 20, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 19, 2005 2.270 2.380 2.270 2.290 11,400 +0.00(+0.00%)
Sep 16, 2005 2.350 2.390 2.250 2.290 28,605 -0.08(-3.38%)
Sep 15, 2005 2.460 2.460 2.369 2.370 31,500 +0.01(+0.42%)
Sep 14, 2005 2.370 2.370 2.350 2.360 5,800 -0.01(-0.42%)
Sep 13, 2005 2.490 2.490 2.320 2.370 21,572 +0.06(+2.60%)
Sep 12, 2005 2.201 2.310 2.201 2.310 400 -0.06(-2.53%)
Sep 09, 2005 2.320 2.390 2.320 2.370 11,100 +0.03(+1.28%)
Sep 08, 2005 2.310 2.340 2.310 2.340 2,524 -0.01(-0.43%)
Sep 07, 2005 2.320 2.350 2.310 2.350 4,757 +0.04(+1.73%)
Sep 06, 2005 2.300 2.310 2.300 2.310 5,175 +0.01(+0.43%)
Sep 02, 2005 2.300 2.350 2.300 2.300 4,642 -0.04(-1.71%)
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.