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

Data I O Cp (NQ: DAIO )

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2014 2.600 2.680 2.600 2.650 16,726 -0.02(-0.75%)
May 29, 2014 2.670 2.710 2.530 2.670 60,300 -0.02(-0.74%)
May 28, 2014 2.680 2.920 2.610 2.690 107,984 -0.06(-2.18%)
May 27, 2014 3.000 3.000 2.570 2.750 132,353 -0.23(-7.72%)
May 23, 2014 3.050 2.980 2.980 2.980 15,400 -0.04(-1.32%)
May 22, 2014 3.000 3.020 2.999 3.020 19,407 +0.03(+1.00%)
May 21, 2014 2.930 3.000 2.900 2.990 8,170 +0.00(+0.00%)
May 20, 2014 3.010 3.010 2.870 2.990 23,117 +0.01(+0.34%)
May 19, 2014 2.800 2.980 2.800 2.980 2,653 +0.15(+5.26%)
May 16, 2014 2.900 2.900 2.790 2.831 7,428 -0.08(-2.71%)
May 15, 2014 2.900 2.940 2.900 2.910 4,400 +0.01(+0.34%)
May 14, 2014 2.873 2.940 2.851 2.900 3,500 -0.04(-1.36%)
May 13, 2014 2.850 2.940 2.850 2.940 4,621 +0.09(+3.15%)
May 12, 2014 2.850 2.900 2.840 2.850 1,658 +0.02(+0.71%)
May 09, 2014 2.790 2.830 2.770 2.830 2,510 +0.07(+2.54%)
May 08, 2014 2.760 2.910 2.760 2.760 13,430 +0.01(+0.33%)
May 07, 2014 2.900 2.900 2.751 2.751 2,865 +0.00(+0.04%)
May 06, 2014 2.850 2.900 2.750 2.750 3,788 -0.09(-3.17%)
May 05, 2014 2.710 2.843 2.700 2.840 38,853 +0.09(+3.27%)
May 02, 2014 2.630 2.820 2.570 2.750 107,584 +0.21(+8.27%)
May 01, 2014 2.650 2.650 2.510 2.540 12,464 -0.06(-2.31%)
Apr 30, 2014 2.690 2.730 2.600 2.600 5,741 -0.09(-3.35%)
Apr 29, 2014 2.670 2.695 2.600 2.690 5,562 -0.04(-1.47%)
Apr 28, 2014 2.763 2.763 2.640 2.730 33,225 +0.02(+0.85%)
Apr 25, 2014 2.670 2.730 2.650 2.707 25,910 +0.05(+1.95%)
Apr 24, 2014 2.620 2.790 2.600 2.655 49,390 +0.04(+1.72%)
Apr 23, 2014 2.600 2.610 2.600 2.610 2,400 +0.00(+0.00%)
Apr 22, 2014 2.580 2.700 2.530 2.610 32,006 +0.05(+1.96%)
Apr 21, 2014 2.450 2.620 2.420 2.560 39,706 +0.17(+7.11%)
Apr 17, 2014 2.310 2.390 2.390 2.390 101,700 +0.03(+1.27%)
Apr 16, 2014 2.328 2.360 2.290 2.360 20,608 +0.06(+2.61%)
Apr 15, 2014 2.300 2.300 2.250 2.300 403 +0.01(+0.44%)
Apr 14, 2014 2.300 2.323 2.290 2.290 7,922 -0.01(-0.43%)
Apr 11, 2014 2.293 2.320 2.293 2.300 899 +0.00(+0.00%)
Apr 10, 2014 2.240 2.310 2.240 2.300 10,995 +0.00(+0.00%)
Apr 09, 2014 2.300 2.300 2.181 2.300 2,600 +0.01(+0.44%)
Apr 08, 2014 2.280 2.320 2.280 2.290 10,019 +0.00(+0.00%)
Apr 07, 2014 2.300 2.360 2.200 2.290 6,479 -0.05(-2.14%)
Apr 04, 2014 2.300 2.350 2.250 2.340 238,771 +0.02(+0.86%)
Apr 03, 2014 2.310 2.369 2.300 2.320 27,125 -0.04(-1.69%)
Apr 02, 2014 2.270 2.360 2.200 2.360 40,780 +0.10(+4.42%)
Apr 01, 2014 2.350 2.400 2.200 2.260 63,547 -0.14(-5.83%)
Mar 31, 2014 2.400 2.410 2.320 2.400 20,152 +0.15(+6.67%)
Mar 28, 2014 2.300 2.440 2.160 2.250 95,249 -0.06(-2.78%)
Mar 27, 2014 2.430 2.430 2.300 2.314 9,923 -0.08(-3.47%)
Mar 26, 2014 2.450 2.450 2.310 2.397 49,623 +0.07(+2.90%)
Mar 25, 2014 2.500 2.710 2.310 2.330 56,126 -0.14(-5.67%)
Mar 24, 2014 2.730 2.800 2.460 2.470 80,206 -0.25(-9.19%)
Mar 21, 2014 2.750 2.790 2.720 2.720 9,881 -0.03(-1.09%)
Mar 20, 2014 2.770 2.820 2.730 2.750 4,998 -0.05(-1.79%)
Mar 19, 2014 2.790 2.820 2.770 2.800 4,126 -0.02(-0.71%)
Mar 18, 2014 2.720 2.840 2.710 2.820 13,684 +0.09(+3.30%)
Mar 17, 2014 2.680 2.780 2.650 2.730 23,045 +0.05(+1.90%)
Mar 14, 2014 2.570 2.690 2.538 2.679 17,364 +0.07(+2.64%)
Mar 13, 2014 2.750 2.750 2.610 2.610 7,184 -0.08(-2.97%)
Mar 12, 2014 2.521 2.770 2.521 2.690 47,867 +0.10(+3.87%)
Mar 11, 2014 2.620 2.620 2.550 2.590 3,952 +0.04(+1.56%)
Mar 10, 2014 2.470 2.550 2.430 2.550 18,064 +0.14(+5.81%)
Mar 07, 2014 2.490 2.490 2.360 2.410 6,661 -0.08(-3.21%)
Mar 06, 2014 2.410 2.490 2.410 2.490 2,350 +0.00(+0.00%)
Mar 05, 2014 2.380 2.490 2.350 2.490 35,768 +0.10(+4.18%)
Mar 04, 2014 2.480 2.500 2.310 2.390 84,620 -0.12(-4.78%)
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.