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 (%)
Jun 30, 2017 7.900 8.170 7.860 7.950 47,388 +0.05(+0.63%)
Jun 29, 2017 8.110 8.120 7.550 7.900 224,789 -0.12(-1.43%)
Jun 28, 2017 7.780 8.300 7.700 8.015 113,480 +0.23(+2.89%)
Jun 27, 2017 8.910 8.962 7.720 7.790 243,366 -1.13(-12.67%)
Jun 26, 2017 9.150 9.276 8.751 8.920 107,666 -0.14(-1.55%)
Jun 23, 2017 9.060 9.370 8.700 9.060 238,583 +0.12(+1.34%)
Jun 22, 2017 8.360 9.274 8.360 8.940 451,999 +0.61(+7.32%)
Jun 21, 2017 8.200 8.520 8.140 8.330 160,551 +0.09(+1.09%)
Jun 20, 2017 8.180 8.720 8.120 8.240 349,524 +0.08(+0.98%)
Jun 19, 2017 7.720 8.200 7.562 8.160 156,080 +0.46(+5.97%)
Jun 16, 2017 7.770 7.870 7.540 7.700 62,991 -0.09(-1.16%)
Jun 15, 2017 7.580 7.800 7.480 7.790 44,803 +0.18(+2.37%)
Jun 14, 2017 7.830 7.901 7.411 7.610 31,888 -0.23(-2.93%)
Jun 13, 2017 7.730 7.940 7.519 7.840 35,234 +0.16(+2.08%)
Jun 12, 2017 7.680 7.970 7.353 7.680 106,978 -0.19(-2.41%)
Jun 09, 2017 8.110 8.200 7.750 7.870 155,217 -0.26(-3.20%)
Jun 08, 2017 7.820 8.200 7.660 8.130 112,561 +0.30(+3.83%)
Jun 07, 2017 8.120 8.170 7.440 7.830 207,413 -0.25(-3.09%)
Jun 06, 2017 8.270 8.430 7.900 8.080 93,197 -0.23(-2.77%)
Jun 05, 2017 8.530 8.600 8.160 8.310 129,366 -0.17(-2.00%)
Jun 02, 2017 8.560 8.750 8.410 8.480 126,664 -0.05(-0.59%)
Jun 01, 2017 8.000 8.550 7.940 8.530 320,286 +0.55(+6.89%)
May 31, 2017 8.000 8.100 7.850 7.980 56,397 -0.01(-0.13%)
May 30, 2017 8.030 8.060 7.889 7.990 107,274 +0.02(+0.25%)
May 26, 2017 7.840 8.000 7.620 7.970 79,705 +0.10(+1.27%)
May 25, 2017 7.810 7.925 7.520 7.870 179,034 +0.05(+0.64%)
May 24, 2017 7.870 8.300 7.722 7.820 251,861 -0.07(-0.89%)
May 23, 2017 7.920 8.480 7.770 7.890 494,754 +0.01(+0.13%)
May 22, 2017 7.200 7.900 7.020 7.880 238,290 +0.61(+8.39%)
May 19, 2017 7.340 7.420 7.176 7.270 45,196 -0.04(-0.55%)
May 18, 2017 7.100 7.430 7.100 7.310 199,374 +0.12(+1.67%)
May 17, 2017 7.360 7.360 7.010 7.190 164,526 +0.01(+0.14%)
May 16, 2017 6.850 7.400 6.640 7.180 448,341 +0.35(+5.12%)
May 15, 2017 6.970 6.970 6.610 6.830 107,210 -0.03(-0.44%)
May 12, 2017 6.880 6.940 6.700 6.860 58,369 -0.02(-0.29%)
May 11, 2017 6.780 6.940 6.600 6.880 126,619 +0.13(+1.93%)
May 10, 2017 6.240 6.750 6.062 6.750 267,816 +0.51(+8.17%)
May 09, 2017 6.280 6.350 6.100 6.240 95,408 +0.00(+0.00%)
May 08, 2017 6.040 6.550 5.800 6.240 588,245 +0.26(+4.35%)
May 05, 2017 5.430 5.980 5.300 5.980 750,803 +1.21(+25.37%)
May 04, 2017 4.750 4.800 4.720 4.770 75,880 -0.01(-0.21%)
May 03, 2017 4.840 4.840 4.715 4.780 12,213 -0.03(-0.62%)
May 02, 2017 4.810 4.840 4.730 4.810 19,493 +0.04(+0.84%)
May 01, 2017 4.800 4.880 4.730 4.770 25,595 -0.03(-0.63%)
Apr 28, 2017 4.770 4.870 4.751 4.800 15,456 -0.01(-0.21%)
Apr 27, 2017 4.740 4.860 4.558 4.810 24,265 +0.06(+1.26%)
Apr 26, 2017 4.750 4.820 4.739 4.750 15,724 +0.01(+0.21%)
Apr 25, 2017 4.720 4.876 4.720 4.740 42,679 -0.01(-0.21%)
Apr 24, 2017 4.790 4.920 4.710 4.750 38,428 -0.03(-0.63%)
Apr 21, 2017 4.790 4.790 4.710 4.780 4,914 +0.03(+0.63%)
Apr 20, 2017 4.750 4.940 4.710 4.750 32,132 +0.01(+0.21%)
Apr 19, 2017 4.750 4.830 4.720 4.740 22,320 +0.02(+0.42%)
Apr 18, 2017 4.844 4.872 4.700 4.720 58,396 -0.15(-3.08%)
Apr 17, 2017 4.790 4.890 4.771 4.870 26,366 +0.07(+1.46%)
Apr 13, 2017 4.910 4.920 4.776 4.800 10,640 -0.08(-1.64%)
Apr 12, 2017 4.932 4.940 4.720 4.880 13,733 -0.07(-1.41%)
Apr 11, 2017 4.980 5.000 4.830 4.950 20,698 -0.03(-0.60%)
Apr 10, 2017 4.950 5.100 4.902 4.980 235,894 +0.00(+0.00%)
Apr 07, 2017 4.980 4.980 4.871 4.980 6,752 -0.01(-0.20%)
Apr 06, 2017 4.780 5.000 4.780 4.990 16,048 +0.14(+2.89%)
Apr 05, 2017 4.950 4.950 4.847 4.850 4,018 -0.01(-0.21%)
Apr 04, 2017 4.804 4.950 4.800 4.860 18,890 -0.01(-0.21%)
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.