Indicators

Data I O Cp (NQ: DAIO )

2.985 -0.035 (-1.16%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.790	2.860	2.790	2.860	7,700	+0.00(+0.00%)
May 27, 2004	2.960	3.010	2.850	2.860	10,300	-0.13(-4.35%)
May 26, 2004	2.550	3.100	2.550	2.990	15,500	+0.01(+0.34%)
May 25, 2004	2.510	2.980	2.510	2.980	9,900	+0.16(+5.67%)
May 24, 2004	2.800	2.950	2.700	2.820	29,500	+0.14(+5.22%)
May 21, 2004	2.840	2.860	2.630	2.680	1,100	+0.08(+3.08%)
May 20, 2004	2.790	2.790	2.600	2.600	1,800	-0.17(-6.14%)
May 19, 2004	2.560	2.840	2.560	2.770	13,800	-0.05(-1.77%)
May 18, 2004	2.450	2.840	2.370	2.820	12,300	+0.42(+17.50%)
May 17, 2004	2.480	2.610	2.340	2.400	5,700	-0.15(-5.88%)
May 14, 2004	2.490	2.629	2.430	2.550	3,800	-0.09(-3.41%)
May 13, 2004	2.540	2.670	2.540	2.640	5,400	+0.09(+3.53%)
May 12, 2004	2.170	2.575	2.170	2.550	26,400	-0.27(-9.57%)
May 11, 2004	2.930	2.940	2.769	2.820	6,900	-0.01(-0.35%)
May 10, 2004	2.940	2.940	2.830	2.830	7,700	-0.10(-3.38%)
May 07, 2004	2.940	2.940	2.910	2.929	3,100	+0.10(+3.50%)
May 06, 2004	2.960	2.960	2.830	2.830	14,200	-0.10(-3.41%)
May 05, 2004	2.800	2.930	2.800	2.930	11,800	+0.20(+7.33%)
May 04, 2004	2.700	2.740	2.700	2.730	1,200	+0.13(+5.00%)

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.