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

Data I O Cp (NQ: DAIO )

2.960 +0.010 (+0.34%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 8, 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, 2011 3.500 3.880 3.320 3.600 119,221 +0.09(+2.56%)
Nov 29, 2011 3.510 3.570 3.420 3.510 5,312 +0.00(+0.00%)
Nov 28, 2011 3.690 3.710 3.510 3.510 6,680 -0.21(-5.65%)
Nov 25, 2011 3.790 3.790 3.450 3.720 6,290 -0.12(-3.12%)
Nov 23, 2011 3.870 3.870 3.600 3.840 6,237 -0.08(-2.04%)
Nov 22, 2011 3.610 3.920 3.610 3.920 2,915 +0.00(+0.00%)
Nov 21, 2011 3.860 3.920 3.800 3.920 5,100 +0.02(+0.51%)
Nov 18, 2011 3.680 3.950 3.660 3.900 6,800 +0.00(+0.00%)
Nov 17, 2011 3.910 3.950 3.900 3.900 3,600 -0.05(-1.27%)
Nov 16, 2011 3.910 4.000 3.770 3.950 17,215 +0.04(+1.02%)
Nov 15, 2011 3.700 3.950 3.700 3.910 13,599 -0.08(-2.01%)
Nov 14, 2011 3.670 4.150 3.670 3.990 41,373 +0.19(+5.00%)
Nov 11, 2011 3.950 4.170 3.750 3.800 13,269 -0.20(-5.00%)
Nov 10, 2011 3.850 4.120 3.770 4.000 31,033 +0.22(+5.82%)
Nov 09, 2011 3.730 4.050 3.680 3.780 13,018 -0.21(-5.26%)
Nov 08, 2011 3.950 4.000 3.631 3.990 3,800 +0.07(+1.79%)
Nov 07, 2011 3.900 4.050 3.430 3.920 22,133 -0.11(-2.73%)
Nov 03, 2011 4.160 4.030 4.030 4.030 5,000 -0.10(-2.42%)
Nov 02, 2011 3.980 4.130 3.959 4.130 2,383 +0.09(+2.23%)
Oct 31, 2011 4.050 4.040 4.040 4.040 1,100 -0.05(-1.22%)
Oct 28, 2011 4.110 4.220 4.050 4.090 11,581 -0.11(-2.62%)
Oct 27, 2011 4.160 4.200 3.970 4.200 45,909 +0.10(+2.44%)
Oct 26, 2011 4.050 4.100 3.840 4.100 5,670 +0.04(+0.99%)
Oct 25, 2011 4.000 4.110 4.000 4.060 12,950 +0.05(+1.25%)
Oct 24, 2011 4.060 4.110 3.850 4.010 14,175 -0.10(-2.43%)
Oct 21, 2011 4.320 4.500 3.810 4.110 29,580 -0.42(-9.27%)
Oct 20, 2011 4.400 4.530 4.400 4.530 500 +0.04(+0.89%)
Oct 19, 2011 4.600 4.663 4.490 4.490 3,600 -0.18(-3.85%)
Oct 18, 2011 4.550 4.710 4.250 4.670 2,700 -0.12(-2.51%)
Oct 17, 2011 4.490 4.790 4.480 4.790 2,300 +0.30(+6.68%)
Oct 14, 2011 4.490 4.490 4.490 4.490 100 -0.01(-0.22%)
Oct 13, 2011 4.250 4.500 4.250 4.500 4,800 +0.20(+4.65%)
Oct 12, 2011 4.100 4.300 4.100 4.300 9,500 +0.30(+7.50%)
Oct 11, 2011 3.950 4.000 3.950 4.000 1,800 +0.00(+0.00%)
Oct 10, 2011 4.010 4.050 4.000 4.000 600 +0.00(+0.00%)
Oct 06, 2011 3.760 4.000 4.000 4.000 10,800 +0.07(+1.78%)
Oct 05, 2011 3.480 3.980 3.480 3.930 11,000 +0.41(+11.65%)
Oct 04, 2011 3.900 3.940 3.340 3.520 32,467 -0.39(-9.97%)
Oct 03, 2011 4.060 4.070 3.520 3.910 22,622 -0.24(-5.78%)
Sep 30, 2011 4.270 4.450 4.140 4.150 4,100 -0.31(-6.95%)
Sep 29, 2011 4.450 4.470 4.201 4.460 1,900 +0.06(+1.36%)
Sep 28, 2011 4.700 4.700 4.320 4.400 4,774 -0.31(-6.52%)
Sep 27, 2011 4.340 4.740 4.310 4.707 5,733 +0.02(+0.36%)
Sep 26, 2011 4.940 5.040 4.370 4.690 11,008 -0.21(-4.29%)
Sep 21, 2011 4.920 4.900 4.900 4.900 3,800 -0.01(-0.20%)
Sep 20, 2011 5.110 5.140 4.910 4.910 10,402 -0.32(-6.12%)
Sep 19, 2011 5.240 5.250 5.230 5.230 1,380 -0.17(-3.15%)
Sep 16, 2011 5.390 5.400 5.230 5.400 1,300 +0.17(+3.25%)
Sep 15, 2011 5.300 5.350 5.110 5.230 4,096 -0.06(-1.13%)
Sep 14, 2011 5.210 5.350 5.200 5.290 2,200 +0.01(+0.19%)
Sep 13, 2011 5.210 5.280 5.080 5.280 2,000 +0.03(+0.57%)
Sep 12, 2011 5.000 5.290 5.000 5.250 9,353 +0.00(+0.00%)
Sep 09, 2011 5.230 5.290 5.100 5.250 2,200 +0.00(+0.00%)
Sep 08, 2011 5.260 5.410 5.148 5.250 5,000 -0.05(-0.94%)
Sep 07, 2011 5.390 5.390 5.160 5.300 3,100 +0.04(+0.76%)
Sep 06, 2011 5.440 5.470 5.260 5.260 18,870 -0.22(-4.01%)
Sep 02, 2011 5.410 5.560 5.310 5.480 13,064 -0.01(-0.18%)
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.