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

Data I O Cp (NQ: DAIO )

2.850 -0.160 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 26, 2010 4.260 4.465 3.670 4.300 21,670 -0.25(-5.49%)
Feb 25, 2010 4.410 4.550 4.410 4.550 8,941 +0.05(+1.11%)
Feb 24, 2010 4.550 4.550 4.500 4.500 10,670 -0.02(-0.44%)
Feb 23, 2010 4.400 4.550 4.400 4.520 34,900 +0.12(+2.73%)
Feb 22, 2010 4.470 4.490 4.390 4.400 8,300 -0.09(-2.00%)
Feb 19, 2010 4.440 4.500 4.440 4.490 1,400 +0.09(+2.05%)
Feb 18, 2010 4.410 4.480 4.399 4.400 12,173 -0.01(-0.23%)
Feb 17, 2010 4.550 4.550 4.410 4.410 4,055 -0.14(-3.08%)
Feb 16, 2010 4.500 4.580 4.500 4.550 7,511 +0.12(+2.71%)
Feb 12, 2010 4.410 4.430 4.430 4.430 22,400 -0.07(-1.56%)
Feb 11, 2010 4.500 4.500 4.400 4.500 19,750 +0.00(+0.00%)
Feb 10, 2010 4.380 4.500 4.370 4.500 9,510 +0.06(+1.35%)
Feb 09, 2010 4.390 4.540 4.370 4.440 5,599 +0.07(+1.60%)
Feb 08, 2010 4.590 4.590 4.350 4.370 44,046 -0.04(-0.91%)
Feb 05, 2010 4.700 4.710 4.410 4.410 15,826 -0.09(-2.00%)
Feb 04, 2010 4.560 4.560 4.500 4.500 5,100 -0.03(-0.66%)
Feb 03, 2010 4.500 4.630 4.470 4.530 19,700 +0.14(+3.19%)
Feb 02, 2010 4.490 4.620 4.390 4.390 10,100 -0.04(-0.90%)
Feb 01, 2010 4.430 4.730 4.430 4.430 24,400 +0.06(+1.37%)
Jan 29, 2010 4.430 4.450 4.351 4.370 13,922 -0.07(-1.57%)
Jan 28, 2010 4.240 4.510 4.240 4.440 10,250 -0.01(-0.23%)
Jan 27, 2010 4.290 4.590 4.290 4.450 12,300 +0.07(+1.48%)
Jan 26, 2010 4.510 4.510 4.280 4.385 12,650 +0.05(+1.27%)
Jan 25, 2010 4.400 4.400 4.150 4.330 7,436 +0.04(+0.93%)
Jan 22, 2010 4.400 4.430 4.180 4.290 8,900 -0.25(-5.51%)
Jan 21, 2010 4.600 4.600 4.470 4.540 4,800 +0.00(+0.00%)
Jan 20, 2010 4.640 4.681 4.490 4.540 4,200 +0.13(+2.95%)
Jan 19, 2010 4.600 4.700 4.410 4.410 8,025 -0.19(-4.13%)
Jan 15, 2010 4.610 4.600 4.600 4.600 3,200 -0.08(-1.71%)
Jan 14, 2010 4.400 4.700 4.400 4.680 20,466 +0.36(+8.33%)
Jan 13, 2010 4.560 4.560 4.320 4.320 13,748 -0.24(-5.27%)
Jan 12, 2010 4.650 4.650 4.560 4.560 8,300 -0.05(-1.08%)
Jan 11, 2010 4.660 4.720 4.600 4.610 33,938 -0.04(-0.86%)
Jan 08, 2010 4.330 4.700 4.300 4.650 35,541 +0.30(+6.90%)
Jan 07, 2010 4.310 4.410 4.310 4.350 13,357 -0.07(-1.58%)
Jan 06, 2010 4.500 4.500 4.260 4.420 21,073 -0.01(-0.23%)
Jan 05, 2010 4.310 4.430 4.170 4.430 2,900 +0.11(+2.55%)
Jan 04, 2010 4.460 4.460 4.170 4.320 28,985 -0.14(-3.14%)
Dec 31, 2009 4.160 4.460 4.460 4.460 41,900 +0.22(+5.19%)
Dec 30, 2009 4.270 4.350 4.050 4.240 29,550 -0.03(-0.70%)
Dec 29, 2009 4.180 4.340 4.110 4.270 37,373 +0.17(+4.15%)
Dec 28, 2009 3.880 4.160 3.880 4.100 11,570 +0.09(+2.24%)
Dec 24, 2009 4.010 4.010 4.010 4.010 15,300 -0.03(-0.74%)
Dec 23, 2009 3.750 4.050 3.750 4.040 29,535 +0.36(+9.78%)
Dec 22, 2009 3.720 3.950 3.680 3.680 8,010 -0.12(-3.16%)
Dec 21, 2009 3.710 3.930 3.710 3.800 5,150 +0.13(+3.54%)
Dec 18, 2009 3.950 3.980 3.670 3.670 5,717 -0.32(-8.02%)
Dec 17, 2009 3.690 3.990 3.690 3.990 2,644 +0.24(+6.40%)
Dec 16, 2009 3.790 3.800 3.750 3.750 19,440 +0.01(+0.27%)
Dec 15, 2009 3.780 3.780 3.700 3.740 5,000 -0.06(-1.58%)
Dec 14, 2009 3.800 3.800 3.800 3.800 21,210 -0.03(-0.78%)
Dec 11, 2009 3.810 3.960 3.750 3.830 6,546 -0.06(-1.54%)
Dec 10, 2009 3.810 3.890 3.810 3.890 500 +0.04(+1.04%)
Dec 09, 2009 3.870 3.870 3.670 3.850 26,574 -0.07(-1.79%)
Dec 08, 2009 3.930 4.010 3.920 3.920 18,857 -0.08(-2.00%)
Dec 07, 2009 3.920 4.080 3.910 4.000 19,523 +0.01(+0.25%)
Dec 04, 2009 4.010 4.010 3.940 3.990 13,404 +0.07(+1.79%)
Dec 03, 2009 4.040 4.040 3.800 3.920 9,314 -0.04(-1.01%)
Dec 02, 2009 3.880 4.000 3.880 3.960 9,400 +0.06(+1.54%)
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.