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

Data I O Cp (NQ: DAIO )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2013 1.600 1.600 1.500 1.500 11,790 -0.06(-3.85%)
Feb 27, 2013 1.500 1.560 1.500 1.560 5,270 -0.03(-1.73%)
Feb 26, 2013 1.520 1.610 1.490 1.587 24,823 +0.01(+0.47%)
Feb 25, 2013 1.610 1.610 1.580 1.580 3,774 -0.03(-1.86%)
Feb 22, 2013 1.600 1.630 1.600 1.610 7,797 +0.02(+1.27%)
Feb 21, 2013 1.590 1.590 1.580 1.590 2,500 -0.01(-0.64%)
Feb 20, 2013 1.650 1.650 1.590 1.600 24,212 -0.10(-5.88%)
Feb 19, 2013 1.710 1.710 1.700 1.700 1,995 +0.07(+4.29%)
Feb 13, 2013 1.720 1.630 1.630 1.630 4,500 -0.06(-3.52%)
Feb 12, 2013 1.690 1.700 1.690 1.690 1,527 +0.02(+1.17%)
Feb 11, 2013 1.730 1.730 1.652 1.670 26,365 +0.07(+4.37%)
Feb 08, 2013 1.740 1.750 1.600 1.600 25,893 -0.14(-8.05%)
Feb 07, 2013 1.750 1.750 1.680 1.740 4,218 +0.06(+3.57%)
Feb 06, 2013 1.680 1.750 1.580 1.680 6,192 -0.06(-3.56%)
Feb 04, 2013 1.780 1.780 1.740 1.742 4,098 -0.02(-1.03%)
Feb 01, 2013 1.720 1.800 1.710 1.760 1,347 +0.05(+2.93%)
Jan 31, 2013 1.680 1.748 1.680 1.710 6,881 +0.02(+1.18%)
Jan 30, 2013 1.800 1.800 1.690 1.690 1,200 +0.03(+1.81%)
Jan 29, 2013 1.790 1.814 1.660 1.660 847 +0.01(+0.61%)
Jan 28, 2013 1.690 1.700 1.650 1.650 6,000 -0.04(-2.14%)
Jan 25, 2013 1.710 1.770 1.660 1.686 6,117 -0.03(-1.98%)
Jan 24, 2013 1.720 1.720 1.720 1.720 100 +0.01(+0.58%)
Jan 23, 2013 1.730 1.780 1.700 1.710 9,363 -0.12(-6.81%)
Jan 22, 2013 1.700 1.835 1.700 1.835 1,500 +0.12(+7.31%)
Jan 18, 2013 1.710 1.710 1.710 1.710 200 -0.04(-2.29%)
Jan 16, 2013 1.750 1.750 1.750 1.750 0 -0.08(-4.37%)
Jan 15, 2013 1.690 1.850 1.690 1.830 11,990 -0.01(-0.54%)
Jan 14, 2013 1.830 1.880 1.830 1.840 6,400 -0.04(-2.13%)
Jan 11, 2013 1.750 1.920 1.750 1.880 6,427 +0.17(+9.94%)
Jan 10, 2013 1.680 1.800 1.650 1.710 6,076 +0.03(+1.80%)
Jan 09, 2013 1.650 1.680 1.650 1.680 3,143 -0.00(-0.01%)
Jan 08, 2013 1.670 1.680 1.570 1.680 2,294 +0.00(+0.00%)
Jan 07, 2013 1.650 1.680 1.650 1.680 6,600 +0.03(+1.82%)
Jan 04, 2013 1.570 1.650 1.570 1.650 11,231 +0.13(+8.55%)
Jan 03, 2013 1.510 1.610 1.450 1.520 10,350 -0.13(-7.88%)
Dec 31, 2012 1.550 1.650 1.650 1.650 36,000 +0.08(+5.10%)
Dec 28, 2012 1.570 1.572 1.560 1.570 3,277 -0.03(-1.88%)
Dec 27, 2012 1.590 1.680 1.590 1.600 34,043 +0.05(+3.23%)
Dec 26, 2012 1.590 1.590 1.550 1.550 2,500 -0.00(-0.10%)
Dec 24, 2012 1.550 1.560 1.550 1.552 3,000 +0.00(+0.10%)
Dec 21, 2012 1.640 1.640 1.540 1.550 4,633 -0.10(-6.06%)
Dec 20, 2012 1.540 1.700 1.540 1.650 40,778 +0.13(+8.55%)
Dec 19, 2012 1.560 1.648 1.510 1.520 4,630 -0.08(-5.00%)
Dec 18, 2012 1.550 1.602 1.550 1.600 2,266 +0.05(+3.23%)
Dec 17, 2012 1.610 1.610 1.510 1.550 9,570 +0.01(+0.65%)
Dec 14, 2012 1.540 1.700 1.530 1.540 12,027 +0.02(+1.32%)
Dec 13, 2012 1.600 1.700 1.500 1.520 91,525 +0.02(+1.33%)
Dec 12, 2012 1.550 1.640 1.500 1.500 18,307 +0.00(+0.01%)
Dec 11, 2012 1.500 1.510 1.500 1.500 9,176 +0.04(+2.73%)
Dec 10, 2012 1.520 1.520 1.460 1.460 4,750 -0.03(-2.01%)
Dec 07, 2012 1.490 1.490 1.480 1.490 2,382 +0.03(+2.05%)
Dec 06, 2012 1.470 1.470 1.460 1.460 2,900 -0.04(-2.67%)
Dec 05, 2012 1.510 1.520 1.500 1.500 4,413 +0.03(+2.03%)
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.