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

Data I O Cp (NQ: DAIO )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 12.57 13.45 12.34 13.06 380,899 +0.75(+6.09%)
Nov 29, 2017 14.77 14.77 12.11 12.31 927,798 -2.36(-16.09%)
Nov 28, 2017 16.00 16.23 13.66 14.67 808,545 -1.27(-7.97%)
Nov 27, 2017 15.51 16.49 15.42 15.94 792,520 +0.84(+5.56%)
Nov 24, 2017 14.56 15.26 14.50 15.10 466,486 +0.71(+4.90%)
Nov 22, 2017 14.00 14.60 13.90 14.39 353,651 +0.43(+3.12%)
Nov 21, 2017 14.26 14.40 13.74 13.96 397,902 +0.00(+0.00%)
Nov 20, 2017 13.01 13.96 12.96 13.96 666,486 +0.94(+7.22%)
Nov 17, 2017 13.00 13.21 12.88 13.02 173,020 +0.01(+0.08%)
Nov 16, 2017 12.60 13.31 12.54 13.01 329,662 +0.58(+4.67%)
Nov 15, 2017 12.40 12.58 11.81 12.43 137,904 -0.07(-0.56%)
Nov 14, 2017 12.41 12.90 12.22 12.50 276,403 +0.23(+1.87%)
Nov 13, 2017 11.39 12.34 11.26 12.27 246,922 +0.96(+8.49%)
Nov 10, 2017 11.45 11.84 11.08 11.31 108,404 -0.23(-1.99%)
Nov 09, 2017 11.90 11.90 11.33 11.54 112,135 -0.30(-2.53%)
Nov 08, 2017 10.92 12.19 10.92 11.84 229,240 +0.89(+8.13%)
Nov 07, 2017 11.53 11.70 10.89 10.95 345,000 -0.60(-5.19%)
Nov 06, 2017 12.68 12.78 11.32 11.55 544,430 -1.35(-10.47%)
Nov 03, 2017 13.38 13.38 12.81 12.90 243,344 -0.05(-0.39%)
Nov 02, 2017 12.97 13.42 12.78 12.95 272,973 +0.15(+1.17%)
Nov 01, 2017 12.85 13.48 12.54 12.80 467,492 +0.06(+0.47%)
Oct 31, 2017 12.45 13.10 12.25 12.74 798,972 +0.52(+4.26%)
Oct 30, 2017 12.25 12.74 12.02 12.22 661,902 +0.24(+2.00%)
Oct 27, 2017 10.51 12.14 10.51 11.98 1,700,866 +2.48(+26.11%)
Oct 26, 2017 9.850 9.870 9.140 9.500 150,499 -0.32(-3.26%)
Oct 25, 2017 9.800 10.03 9.760 9.820 46,797 -0.03(-0.30%)
Oct 24, 2017 10.15 10.18 9.830 9.850 24,537 -0.23(-2.28%)
Oct 23, 2017 10.10 10.20 10.06 10.08 71,922 +0.03(+0.30%)
Oct 20, 2017 9.850 10.18 9.741 10.05 94,272 +0.32(+3.29%)
Oct 19, 2017 9.920 9.980 9.481 9.730 50,437 -0.26(-2.60%)
Oct 18, 2017 9.890 10.12 9.852 9.990 86,570 +0.16(+1.63%)
Oct 17, 2017 9.430 9.980 9.330 9.830 70,651 +0.41(+4.35%)
Oct 16, 2017 9.580 9.750 9.300 9.420 53,085 -0.36(-3.68%)
Oct 13, 2017 9.760 9.840 9.325 9.780 57,240 +0.03(+0.31%)
Oct 12, 2017 9.940 9.940 9.700 9.750 45,304 -0.18(-1.81%)
Oct 11, 2017 9.640 9.930 9.560 9.930 57,589 +0.24(+2.48%)
Oct 10, 2017 9.000 9.820 8.840 9.690 151,763 +0.71(+7.91%)
Oct 09, 2017 9.360 9.429 8.530 8.980 185,601 -0.30(-3.23%)
Oct 06, 2017 9.890 9.960 9.070 9.280 126,348 -0.68(-6.83%)
Oct 05, 2017 10.14 10.14 9.862 9.960 35,552 -0.14(-1.39%)
Oct 04, 2017 10.23 10.23 10.02 10.10 28,771 -0.12(-1.17%)
Oct 03, 2017 10.19 10.30 10.15 10.22 86,803 +0.12(+1.19%)
Oct 02, 2017 10.02 10.18 10.00 10.10 78,373 +0.14(+1.41%)
Sep 29, 2017 10.03 10.05 9.860 9.960 24,370 -0.07(-0.70%)
Sep 28, 2017 10.00 10.12 9.800 10.03 69,828 +0.00(+0.00%)
Sep 27, 2017 9.730 10.19 9.700 10.03 108,383 +0.30(+3.08%)
Sep 26, 2017 9.630 9.940 9.610 9.730 111,644 +0.12(+1.25%)
Sep 25, 2017 9.480 9.800 8.980 9.610 93,238 -0.09(-0.93%)
Sep 22, 2017 9.849 9.460 9.700 61,704 +0.20(+2.11%)
Sep 21, 2017 9.200 9.710 9.000 9.500 71,817 +0.28(+3.04%)
Sep 20, 2017 9.030 9.360 9.030 9.220 69,905 +0.22(+2.44%)
Sep 19, 2017 9.000 8.901 9.000 84,399 +0.00(+0.00%)
Sep 18, 2017 8.540 9.120 8.440 9.000 229,578 +0.50(+5.88%)
Sep 15, 2017 8.240 8.525 8.210 8.500 101,731 +0.23(+2.78%)
Sep 14, 2017 8.160 8.350 8.020 8.270 90,003 -0.03(-0.36%)
Sep 13, 2017 8.350 8.450 8.200 8.300 34,184 -0.09(-1.07%)
Sep 12, 2017 8.430 8.600 8.275 8.390 106,043 -0.02(-0.24%)
Sep 11, 2017 8.210 8.425 8.110 8.410 44,839 +0.23(+2.81%)
Sep 08, 2017 8.280 8.340 8.085 8.180 17,010 -0.15(-1.80%)
Sep 07, 2017 8.330 8.330 8.125 8.330 29,266 +0.00(+0.00%)
Sep 06, 2017 8.220 8.488 8.050 8.330 49,441 +0.11(+1.34%)
Sep 05, 2017 8.380 8.490 8.070 8.220 104,812 -0.16(-1.91%)
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.