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

Data I O Cp (NQ: DAIO )

2.900 +0.050 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2003 3.140 3.550 3.140 3.540 20,200 +0.39(+12.38%)
Dec 30, 2003 3.170 3.180 3.150 3.150 2,400 +0.00(+0.00%)
Dec 29, 2003 3.200 3.200 3.150 3.150 6,900 -0.04(-1.25%)
Dec 26, 2003 3.100 3.190 3.100 3.190 5,700 +0.00(+0.00%)
Dec 24, 2003 3.100 3.200 3.100 3.190 5,449 +0.01(+0.31%)
Dec 23, 2003 3.100 3.260 3.100 3.180 5,252 +0.00(+0.00%)
Dec 22, 2003 3.320 3.330 3.130 3.180 9,528 -0.11(-3.34%)
Dec 19, 2003 3.280 3.310 3.220 3.290 12,400 +0.07(+2.17%)
Dec 18, 2003 3.220 3.220 3.220 3.220 100 +0.02(+0.63%)
Dec 17, 2003 3.150 3.200 3.150 3.200 3,100 +0.04(+1.27%)
Dec 16, 2003 3.160 3.161 3.100 3.160 5,150 +0.00(+0.00%)
Dec 15, 2003 3.300 3.300 3.160 3.160 15,400 -0.12(-3.63%)
Dec 12, 2003 3.150 3.290 3.150 3.279 13,524 +0.01(+0.28%)
Dec 11, 2003 3.290 3.290 3.280 3.270 7,369 -0.02(-0.61%)
Dec 10, 2003 3.210 3.300 3.180 3.290 36,165 +0.01(+0.30%)
Dec 09, 2003 3.020 3.350 3.020 3.280 5,731 -0.02(-0.61%)
Dec 08, 2003 3.340 3.340 3.239 3.300 2,300 -0.05(-1.49%)
Dec 05, 2003 3.290 3.300 3.200 3.350 9,725 +0.06(+1.82%)
Dec 04, 2003 3.290 3.340 3.290 3.290 3,100 +0.00(+0.00%)
Dec 03, 2003 3.350 3.420 3.290 3.290 5,800 +0.00(+0.00%)
Dec 02, 2003 3.260 3.360 3.250 3.290 24,250 -0.10(-2.92%)
Dec 01, 2003 3.450 3.500 3.300 3.389 11,186 -0.05(-1.45%)
Nov 28, 2003 3.350 3.450 3.350 3.439 9,250 -0.00(-0.03%)
Nov 26, 2003 3.320 3.440 3.239 3.440 8,550 +0.18(+5.49%)
Nov 25, 2003 3.370 3.370 3.110 3.261 13,300 +0.10(+3.20%)
Nov 24, 2003 3.150 3.300 3.150 3.160 8,300 +0.00(+0.00%)
Nov 21, 2003 3.150 3.391 3.150 3.160 2,810 -0.02(-0.63%)
Nov 20, 2003 3.130 3.300 3.130 3.180 7,901 -0.03(-0.93%)
Nov 19, 2003 3.100 3.360 3.100 3.210 5,600 +0.05(+1.58%)
Nov 18, 2003 3.490 3.490 3.100 3.160 19,613 -0.13(-3.95%)
Nov 17, 2003 3.200 3.300 3.181 3.290 10,850 +0.02(+0.58%)
Nov 14, 2003 3.290 3.460 3.200 3.271 5,100 +0.00(+0.03%)
Nov 13, 2003 3.290 3.320 3.270 3.270 1,800 -0.02(-0.61%)
Nov 12, 2003 3.350 3.350 3.290 3.290 7,850 -0.18(-5.19%)
Nov 11, 2003 3.300 3.470 3.300 3.470 3,250 +0.17(+5.15%)
Nov 10, 2003 3.310 3.310 3.300 3.300 16,670 +0.00(+0.00%)
Nov 07, 2003 3.221 3.320 3.180 3.300 15,550 -0.13(-3.79%)
Nov 06, 2003 3.120 3.430 3.120 3.430 34,700 +0.25(+7.86%)
Nov 05, 2003 3.290 3.290 3.140 3.180 5,050 -0.02(-0.63%)
Nov 04, 2003 3.030 3.200 3.030 3.200 4,850 +0.11(+3.56%)
Nov 03, 2003 3.100 3.200 3.060 3.090 4,300 -0.01(-0.32%)
Oct 31, 2003 3.060 3.190 3.060 3.100 44,400 -0.07(-2.21%)
Oct 30, 2003 3.620 3.580 3.100 3.170 70,200 -0.45(-12.43%)
Oct 29, 2003 3.500 3.870 3.500 3.620 67,500 -0.03(-0.82%)
Oct 28, 2003 3.511 3.650 3.510 3.650 10,600 +0.00(+0.00%)
Oct 27, 2003 3.270 3.700 3.270 3.650 13,400 +0.25(+7.35%)
Oct 24, 2003 3.500 3.500 3.320 3.400 14,000 -0.07(-2.02%)
Oct 23, 2003 3.410 3.750 3.410 3.470 5,000 -0.03(-0.86%)
Oct 22, 2003 3.440 3.500 3.440 3.500 12,500 -0.06(-1.69%)
Oct 21, 2003 3.300 3.600 3.300 3.560 20,200 -0.03(-0.84%)
Oct 20, 2003 3.640 3.740 3.390 3.590 4,200 +0.00(+0.00%)
Oct 17, 2003 3.137 3.660 3.100 3.590 57,300 +0.47(+15.06%)
Oct 16, 2003 3.220 3.120 3.050 3.120 4,100 -0.10(-3.11%)
Oct 15, 2003 3.320 3.320 3.220 3.220 7,000 -0.08(-2.42%)
Oct 14, 2003 3.150 3.330 3.150 3.300 11,800 +0.11(+3.45%)
Oct 13, 2003 3.010 3.230 3.010 3.190 6,800 +0.12(+3.91%)
Oct 10, 2003 3.350 3.350 3.000 3.070 13,500 -0.28(-8.33%)
Oct 09, 2003 3.700 3.700 3.100 3.349 8,400 -0.34(-9.24%)
Oct 08, 2003 3.251 3.720 3.251 3.690 29,750 +0.50(+15.67%)
Oct 07, 2003 3.210 3.270 3.030 3.190 11,700 +0.28(+9.62%)
Oct 06, 2003 2.850 2.910 2.850 2.910 3,800 +0.06(+2.11%)
Oct 03, 2003 2.980 3.011 2.780 2.850 8,200 -0.08(-2.70%)
Oct 02, 2003 2.950 2.950 2.929 2.929 1,200 -0.02(-0.71%)
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.