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

Data I O Cp (NQ: DAIO )

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 29, 2015 3.280 3.280 3.160 3.190 17,406 -0.05(-1.54%)
May 28, 2015 3.260 3.270 3.240 3.240 1,404 +0.03(+0.93%)
May 27, 2015 3.220 3.290 3.141 3.210 12,976 -0.01(-0.31%)
May 26, 2015 3.159 3.220 3.159 3.220 14,711 +0.01(+0.31%)
May 22, 2015 3.130 3.210 3.210 3.210 600 +0.03(+0.94%)
May 21, 2015 3.150 3.180 3.140 3.180 8,380 +0.04(+1.27%)
May 20, 2015 3.129 3.150 3.129 3.140 576 +0.00(+0.00%)
May 19, 2015 3.150 3.150 3.070 3.140 13,060 -0.03(-0.95%)
May 18, 2015 3.180 3.190 3.160 3.170 3,110 +0.07(+2.26%)
May 14, 2015 3.070 3.100 3.100 3.100 2,900 -0.06(-1.90%)
May 13, 2015 3.030 3.220 2.850 3.160 17,823 +0.05(+1.61%)
May 12, 2015 3.030 3.170 3.020 3.110 8,125 -0.08(-2.51%)
May 11, 2015 3.110 3.220 3.110 3.190 3,551 +0.04(+1.27%)
May 08, 2015 3.290 3.300 3.000 3.150 31,011 -0.14(-4.26%)
May 07, 2015 3.200 3.300 3.150 3.290 7,105 +0.08(+2.49%)
May 06, 2015 3.190 3.240 3.020 3.210 10,519 -0.03(-0.93%)
May 05, 2015 3.200 3.430 3.200 3.240 35,862 +0.01(+0.31%)
May 04, 2015 3.470 3.470 3.220 3.230 18,536 -0.13(-3.87%)
May 01, 2015 3.000 3.470 3.000 3.360 45,663 -0.09(-2.61%)
Apr 30, 2015 3.392 3.517 3.350 3.450 3,069 +0.08(+2.37%)
Apr 29, 2015 3.430 3.430 3.340 3.370 12,371 -0.02(-0.59%)
Apr 28, 2015 3.520 3.560 3.380 3.390 12,399 -0.17(-4.78%)
Apr 27, 2015 3.510 3.680 3.510 3.560 817 -0.12(-3.26%)
Apr 24, 2015 3.490 3.680 3.490 3.680 1,882 +0.00(+0.00%)
Apr 23, 2015 3.530 3.680 3.530 3.680 700 +0.13(+3.66%)
Apr 22, 2015 3.680 3.700 3.540 3.550 4,355 +0.02(+0.54%)
Apr 21, 2015 3.620 3.620 3.520 3.531 14,380 -0.16(-4.31%)
Apr 20, 2015 3.650 3.690 3.620 3.690 1,322 +0.08(+2.21%)
Apr 17, 2015 3.635 3.780 3.610 3.610 515 -0.18(-4.75%)
Apr 16, 2015 3.780 3.790 3.764 3.790 1,419 +0.00(+0.00%)
Apr 15, 2015 3.800 3.800 3.785 3.790 1,655 +0.01(+0.26%)
Apr 14, 2015 3.800 3.800 3.770 3.780 5,459 +0.01(+0.21%)
Apr 13, 2015 3.780 3.800 3.772 3.772 6,985 +0.02(+0.59%)
Apr 10, 2015 3.700 3.800 3.610 3.750 3,058 +0.07(+1.90%)
Apr 09, 2015 3.500 3.700 3.500 3.680 1,502 +0.19(+5.44%)
Apr 08, 2015 3.700 3.800 3.374 3.490 6,602 -0.27(-7.18%)
Apr 07, 2015 3.608 3.800 3.608 3.760 10,406 +0.11(+3.01%)
Apr 06, 2015 3.600 3.650 3.590 3.650 3,735 +0.08(+2.24%)
Apr 02, 2015 3.430 3.570 3.570 3.570 400 -0.03(-0.83%)
Apr 01, 2015 3.590 3.600 3.590 3.600 373 -0.10(-2.70%)
Mar 31, 2015 3.700 3.700 3.700 3.700 315 +0.01(+0.27%)
Mar 30, 2015 3.700 3.740 3.690 3.690 6,246 -0.01(-0.27%)
Mar 27, 2015 3.690 3.750 3.680 3.700 8,884 +0.20(+5.71%)
Mar 26, 2015 3.500 3.690 3.270 3.500 16,828 +0.03(+0.86%)
Mar 25, 2015 3.490 3.490 3.470 3.470 260 +0.05(+1.46%)
Mar 24, 2015 3.280 3.440 3.280 3.420 6,237 +0.14(+4.27%)
Mar 23, 2015 3.300 3.300 3.200 3.280 10,294 -0.03(-0.91%)
Mar 20, 2015 3.330 3.380 3.310 3.310 1,412 +0.00(+0.00%)
Mar 19, 2015 3.350 3.370 3.300 3.310 10,693 -0.04(-1.19%)
Mar 18, 2015 3.350 3.380 3.330 3.350 19,718 +0.00(+0.00%)
Mar 17, 2015 3.360 3.390 3.330 3.350 2,929 -0.04(-1.18%)
Mar 16, 2015 3.320 3.390 3.300 3.390 7,458 +0.05(+1.50%)
Mar 13, 2015 3.300 3.350 3.200 3.340 32,232 -0.05(-1.47%)
Mar 12, 2015 3.300 3.400 3.300 3.390 9,490 +0.11(+3.35%)
Mar 11, 2015 3.400 3.400 3.280 3.280 12,911 -0.09(-2.67%)
Mar 10, 2015 3.430 3.440 3.370 3.370 6,771 -0.04(-1.17%)
Mar 09, 2015 3.450 3.450 3.400 3.410 8,696 -0.08(-2.30%)
Mar 06, 2015 3.470 3.490 3.410 3.490 18,601 +0.02(+0.53%)
Mar 05, 2015 3.421 3.499 3.410 3.471 9,170 +0.07(+2.10%)
Mar 04, 2015 3.600 3.590 3.400 3.400 5,814 -0.19(-5.29%)
Mar 03, 2015 3.480 3.620 3.410 3.590 63,954 +0.11(+3.16%)
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.