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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2012 2.690 3.020 2.610 2.980 23,798 +0.32(+12.03%)
May 30, 2012 2.670 2.670 2.660 2.660 3,000 -0.05(-1.85%)
May 29, 2012 2.730 2.730 2.710 2.710 1,500 +0.05(+1.88%)
May 25, 2012 2.640 2.790 2.610 2.660 11,499 +0.06(+2.30%)
May 24, 2012 2.670 2.890 2.460 2.600 54,300 -0.06(-2.25%)
May 23, 2012 2.800 2.810 2.650 2.660 17,150 -0.17(-6.00%)
May 22, 2012 2.920 3.000 2.731 2.830 18,498 -0.23(-7.52%)
May 21, 2012 2.700 3.060 2.670 3.060 6,750 +0.39(+14.78%)
May 18, 2012 2.670 2.720 2.600 2.666 14,425 +0.06(+2.15%)
May 17, 2012 2.790 2.880 2.610 2.610 14,898 -0.09(-3.33%)
May 16, 2012 2.790 2.870 2.690 2.700 15,740 -0.11(-3.91%)
May 15, 2012 2.830 2.830 2.780 2.810 7,682 -0.04(-1.40%)
May 14, 2012 2.760 2.890 2.760 2.850 12,700 +0.05(+1.79%)
May 11, 2012 2.800 3.000 2.800 2.800 171,626 +0.13(+4.87%)
May 10, 2012 2.770 2.960 2.670 2.670 99,601 -0.11(-3.96%)
May 09, 2012 2.600 2.780 2.530 2.780 42,748 +0.18(+6.92%)
May 08, 2012 2.600 2.600 2.480 2.600 9,198 -0.06(-2.26%)
May 07, 2012 2.540 2.660 2.540 2.660 16,550 +0.07(+2.70%)
May 04, 2012 2.570 2.630 2.430 2.590 1,483 -0.01(-0.38%)
May 03, 2012 2.580 2.600 2.500 2.600 15,763 -0.03(-1.14%)
May 02, 2012 2.610 2.690 2.480 2.630 214,154 +0.02(+0.77%)
May 01, 2012 2.610 2.770 2.530 2.610 539,943 -0.03(-1.14%)
Apr 30, 2012 2.540 2.640 2.380 2.640 34,939 +0.08(+3.13%)
Apr 27, 2012 2.770 2.770 2.540 2.560 11,497 -0.23(-8.24%)
Apr 26, 2012 2.680 3.010 2.680 2.790 5,450 +0.09(+3.33%)
Apr 25, 2012 2.670 2.700 2.650 2.700 1,913 +0.10(+3.85%)
Apr 24, 2012 2.640 2.770 2.570 2.600 5,079 -0.03(-1.14%)
Apr 23, 2012 2.760 2.760 2.580 2.630 3,701 -0.13(-4.71%)
Apr 20, 2012 2.510 3.010 2.510 2.760 11,351 +0.24(+9.52%)
Apr 19, 2012 2.430 2.520 2.430 2.520 800 +0.10(+4.14%)
Apr 18, 2012 2.420 2.450 2.420 2.420 6,950 +0.02(+0.83%)
Apr 17, 2012 2.440 2.450 2.400 2.400 17,394 -0.05(-2.04%)
Apr 16, 2012 2.540 2.540 2.410 2.450 36,931 -0.15(-5.77%)
Apr 13, 2012 2.740 2.740 2.460 2.600 32,085 -0.12(-4.41%)
Apr 12, 2012 2.770 2.770 2.660 2.720 35,265 -0.08(-2.86%)
Apr 11, 2012 2.920 2.920 2.680 2.800 23,530 -0.08(-2.78%)
Apr 10, 2012 2.990 3.060 2.520 2.880 203,976 -0.82(-22.16%)
Apr 09, 2012 3.700 3.740 3.600 3.700 1,050 -0.03(-0.80%)
Apr 04, 2012 3.670 3.730 3.730 3.730 1,200 -0.03(-0.80%)
Apr 03, 2012 3.740 3.880 3.610 3.760 6,691 -0.04(-1.05%)
Apr 02, 2012 3.890 3.920 3.710 3.800 3,600 -0.12(-3.06%)
Mar 30, 2012 3.920 3.920 3.920 3.920 100 +0.08(+2.08%)
Mar 29, 2012 3.780 3.920 3.650 3.840 1,327 +0.07(+1.86%)
Mar 28, 2012 4.020 4.050 3.760 3.770 20,823 -0.26(-6.45%)
Mar 27, 2012 4.030 4.040 3.950 4.030 1,827 +0.01(+0.25%)
Mar 26, 2012 3.970 4.080 3.901 4.020 274,601 +0.03(+0.75%)
Mar 23, 2012 3.900 3.990 3.780 3.990 22,012 +0.24(+6.37%)
Mar 22, 2012 3.820 3.940 3.751 3.751 2,000 -0.05(-1.29%)
Mar 21, 2012 3.900 3.960 3.710 3.800 7,450 -0.13(-3.31%)
Mar 20, 2012 3.860 4.000 3.850 3.930 4,800 -0.01(-0.25%)
Mar 19, 2012 4.000 4.090 3.830 3.940 328,100 +0.10(+2.60%)
Mar 16, 2012 3.630 3.840 3.630 3.840 2,010 +0.05(+1.32%)
Mar 14, 2012 3.850 3.790 3.790 3.790 2,600 -0.11(-2.82%)
Mar 12, 2012 3.850 3.900 3.900 3.900 208,900 +0.08(+2.09%)
Mar 09, 2012 3.720 3.840 3.720 3.820 15,894 +0.14(+3.80%)
Mar 08, 2012 3.720 3.750 3.600 3.680 2,700 -0.02(-0.54%)
Mar 07, 2012 3.660 3.770 3.660 3.700 7,800 +0.01(+0.27%)
Mar 06, 2012 3.660 3.770 3.600 3.690 8,900 -0.01(-0.27%)
Mar 05, 2012 3.910 3.910 3.630 3.700 257,000 -0.23(-5.85%)
Mar 02, 2012 3.920 3.980 3.920 3.930 3,582 +0.03(+0.77%)
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.