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

Data I O Cp (NQ: DAIO )

3.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2007 4.100 4.150 4.090 4.110 13,072 -0.05(-1.20%)
May 30, 2007 4.230 4.260 4.140 4.160 6,393 -0.05(-1.19%)
May 29, 2007 4.280 4.280 4.170 4.210 9,300 -0.04(-0.94%)
May 25, 2007 4.310 4.340 4.160 4.250 20,545 -0.03(-0.70%)
May 24, 2007 4.380 4.380 4.190 4.280 24,652 -0.13(-2.95%)
May 23, 2007 4.200 4.430 4.200 4.410 74,692 +0.23(+5.50%)
May 22, 2007 4.000 4.180 4.000 4.180 31,859 +0.16(+3.98%)
May 21, 2007 4.200 4.200 3.910 4.020 88,898 +0.13(+3.34%)
May 18, 2007 3.690 3.930 3.640 3.890 38,071 +0.12(+3.18%)
May 17, 2007 3.600 3.770 3.600 3.770 29,410 +0.12(+3.29%)
May 16, 2007 3.720 4.010 3.600 3.650 32,620 +0.10(+2.82%)
May 15, 2007 3.590 3.650 3.500 3.550 5,039 -0.12(-3.27%)
May 14, 2007 3.580 3.680 3.420 3.670 6,463 +0.07(+1.94%)
May 11, 2007 3.450 3.610 3.450 3.600 27,057 +0.12(+3.45%)
May 10, 2007 3.600 3.600 3.410 3.480 18,085 -0.11(-3.06%)
May 09, 2007 3.460 3.660 3.300 3.590 27,510 +0.09(+2.57%)
May 08, 2007 3.230 3.500 3.230 3.500 28,407 +0.27(+8.36%)
May 07, 2007 3.200 3.300 3.200 3.230 2,543 -0.02(-0.62%)
May 04, 2007 3.230 3.280 3.200 3.250 3,000 -0.08(-2.40%)
May 03, 2007 3.180 3.360 3.180 3.330 8,083 +0.07(+2.15%)
May 02, 2007 3.150 3.290 3.150 3.260 5,133 +0.02(+0.62%)
May 01, 2007 3.230 3.240 3.090 3.240 5,828 -0.07(-2.11%)
Apr 30, 2007 3.180 3.350 3.180 3.310 6,354 -0.03(-0.90%)
Apr 27, 2007 3.140 3.360 3.140 3.340 12,541 -0.02(-0.60%)
Apr 26, 2007 3.390 3.390 3.211 3.360 28,648 -0.13(-3.72%)
Apr 25, 2007 3.500 3.500 3.400 3.490 10,400 +0.04(+1.12%)
Apr 24, 2007 3.451 3.490 3.450 3.451 3,555 -0.03(-0.83%)
Apr 23, 2007 3.490 3.490 3.420 3.480 700 -0.02(-0.57%)
Apr 20, 2007 3.400 3.500 3.382 3.500 18,700 +0.09(+2.64%)
Apr 19, 2007 3.390 3.430 3.380 3.410 5,227 -0.04(-1.16%)
Apr 18, 2007 3.230 3.480 3.070 3.450 21,161 -0.05(-1.43%)
Apr 17, 2007 3.410 3.500 3.410 3.500 9,013 +0.03(+0.86%)
Apr 16, 2007 3.440 3.480 3.400 3.470 6,720 -0.03(-0.86%)
Apr 13, 2007 3.460 3.500 3.370 3.500 7,000 +0.06(+1.74%)
Apr 12, 2007 3.470 3.580 3.400 3.440 17,600 -0.13(-3.64%)
Apr 11, 2007 3.540 3.570 3.540 3.570 2,600 +0.03(+0.85%)
Apr 10, 2007 3.500 3.540 3.490 3.540 7,700 +0.03(+0.85%)
Apr 09, 2007 3.430 3.570 3.430 3.510 5,200 +0.00(+0.00%)
Apr 05, 2007 3.480 3.510 3.420 3.510 1,400 +0.01(+0.29%)
Apr 04, 2007 3.440 3.500 3.400 3.500 6,780 +0.06(+1.74%)
Apr 03, 2007 3.530 3.530 3.400 3.440 8,913 -0.14(-3.91%)
Apr 02, 2007 3.530 3.600 3.520 3.580 3,200 +0.02(+0.56%)
Mar 30, 2007 3.530 3.560 3.510 3.560 2,100 +0.01(+0.28%)
Mar 29, 2007 3.490 3.580 3.490 3.550 1,600 -0.03(-0.84%)
Mar 28, 2007 3.540 3.580 3.540 3.580 500 +0.03(+0.85%)
Mar 27, 2007 3.550 3.570 3.540 3.550 1,900 +0.01(+0.28%)
Mar 26, 2007 3.530 3.550 3.490 3.540 3,436 -0.05(-1.39%)
Mar 23, 2007 3.600 3.600 3.380 3.590 18,856 -0.08(-2.18%)
Mar 22, 2007 3.610 3.690 3.530 3.670 5,479 +0.07(+1.94%)
Mar 21, 2007 3.570 3.610 3.520 3.600 4,200 -0.01(-0.28%)
Mar 20, 2007 3.590 3.610 3.580 3.610 2,000 +0.02(+0.56%)
Mar 19, 2007 3.600 3.620 3.530 3.590 8,031 -0.02(-0.55%)
Mar 16, 2007 3.580 3.610 3.540 3.610 7,877 +0.01(+0.28%)
Mar 15, 2007 3.650 3.690 3.600 3.600 10,677 -0.03(-0.88%)
Mar 14, 2007 3.699 3.699 3.610 3.632 5,385 -0.01(-0.23%)
Mar 13, 2007 3.680 3.660 3.560 3.640 4,462 -0.04(-1.09%)
Mar 12, 2007 3.590 3.730 3.590 3.680 14,100 +0.03(+0.82%)
Mar 09, 2007 3.570 3.750 3.570 3.650 3,300 +0.05(+1.39%)
Mar 08, 2007 3.660 3.830 3.530 3.600 35,426 -0.08(-2.17%)
Mar 07, 2007 3.790 3.790 3.530 3.680 23,500 -0.12(-3.13%)
Mar 06, 2007 4.220 4.220 3.740 3.799 47,919 +0.05(+1.32%)
Mar 05, 2007 3.660 3.790 3.510 3.749 6,900 +0.23(+6.52%)
Mar 02, 2007 3.670 3.670 3.450 3.520 9,226 -0.08(-2.22%)
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.