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

Data I O Cp (NQ: DAIO )

2.850 -0.160 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2010 5.000 5.100 4.915 5.100 6,975 +0.05(+0.99%)
Sep 29, 2010 5.030 5.070 4.870 5.050 26,375 +0.08(+1.67%)
Sep 28, 2010 5.000 5.090 4.950 4.967 38,616 -0.08(-1.64%)
Sep 27, 2010 4.960 5.090 4.960 5.050 10,300 +0.03(+0.60%)
Sep 24, 2010 5.090 5.090 4.899 5.020 5,153 +0.13(+2.66%)
Sep 23, 2010 4.980 5.200 4.890 4.890 3,300 -0.23(-4.49%)
Sep 22, 2010 5.218 5.220 4.960 5.120 16,182 -0.08(-1.54%)
Sep 21, 2010 4.700 5.250 4.700 5.200 40,415 +0.55(+11.83%)
Sep 20, 2010 4.600 4.680 4.450 4.650 23,986 -0.05(-1.06%)
Sep 17, 2010 4.570 4.700 4.340 4.700 17,693 +0.12(+2.62%)
Sep 15, 2010 4.350 4.650 4.350 4.580 21,200 +0.08(+1.78%)
Sep 14, 2010 4.500 4.610 4.480 4.500 25,190 +0.06(+1.35%)
Sep 13, 2010 4.420 4.600 4.390 4.440 16,573 +0.12(+2.78%)
Sep 10, 2010 4.410 4.410 4.270 4.320 22,911 -0.09(-2.04%)
Sep 09, 2010 4.385 4.540 4.385 4.410 11,910 -0.14(-3.08%)
Sep 08, 2010 4.730 4.750 4.310 4.550 36,489 -0.21(-4.41%)
Sep 07, 2010 4.780 4.840 4.620 4.760 5,862 -0.08(-1.65%)
Sep 03, 2010 4.680 4.850 4.680 4.840 11,343 +0.21(+4.54%)
Sep 02, 2010 4.600 4.780 4.546 4.630 38,269 +0.02(+0.43%)
Sep 01, 2010 4.500 4.620 4.270 4.610 14,414 -0.03(-0.65%)
Aug 30, 2010 4.560 4.640 4.640 4.640 7,500 +0.20(+4.50%)
Aug 27, 2010 4.540 4.540 4.400 4.440 21,035 -0.10(-2.20%)
Aug 26, 2010 4.250 4.640 4.250 4.540 35,591 +0.37(+8.87%)
Aug 25, 2010 3.960 4.210 3.900 4.170 148,674 +0.16(+3.99%)
Aug 24, 2010 4.120 4.120 3.990 4.010 15,250 -0.22(-5.11%)
Aug 23, 2010 4.520 4.520 4.220 4.226 29,927 -0.38(-8.33%)
Aug 20, 2010 4.800 4.880 4.500 4.610 16,174 -0.18(-3.76%)
Aug 19, 2010 4.670 4.800 4.670 4.790 27,432 +0.15(+3.23%)
Aug 18, 2010 4.800 4.800 4.590 4.640 28,290 -0.26(-5.31%)
Aug 17, 2010 4.810 4.920 4.730 4.900 22,799 +0.10(+2.08%)
Aug 16, 2010 4.710 4.880 4.710 4.800 5,517 -0.09(-1.84%)
Aug 13, 2010 4.740 4.910 4.740 4.890 300 +0.09(+1.87%)
Aug 12, 2010 4.750 4.990 4.700 4.800 16,892 +0.05(+1.05%)
Aug 11, 2010 5.050 5.050 4.750 4.750 26,039 -0.35(-6.86%)
Aug 10, 2010 5.000 5.100 4.920 5.100 20,584 +0.19(+3.87%)
Aug 09, 2010 5.100 5.100 4.880 4.910 19,793 -0.09(-1.80%)
Aug 06, 2010 4.880 5.000 4.880 5.000 20,639 +0.10(+2.04%)
Aug 05, 2010 5.100 5.100 4.900 4.900 14,274 -0.21(-4.11%)
Aug 04, 2010 5.040 5.130 5.020 5.110 19,111 +0.11(+2.20%)
Aug 03, 2010 5.100 5.100 4.990 5.000 38,978 -0.09(-1.78%)
Aug 02, 2010 5.170 5.230 5.070 5.090 25,260 +0.14(+2.84%)
Jul 30, 2010 5.000 5.060 4.950 4.950 22,451 -0.23(-4.44%)
Jul 29, 2010 5.000 5.220 4.850 5.180 42,384 +0.09(+1.77%)
Jul 28, 2010 4.890 5.370 4.772 5.090 21,693 +0.08(+1.60%)
Jul 27, 2010 4.860 5.160 4.860 5.010 5,250 +0.17(+3.51%)
Jul 26, 2010 5.440 5.440 4.830 4.840 7,900 -0.16(-3.20%)
Jul 23, 2010 5.185 5.200 4.770 5.000 54,491 -0.09(-1.77%)
Jul 22, 2010 4.770 5.100 4.770 5.090 6,950 +0.22(+4.60%)
Jul 21, 2010 4.610 4.866 4.610 4.866 914 -0.01(-0.29%)
Jul 20, 2010 4.880 4.880 4.880 4.880 12,000 -0.05(-1.01%)
Jul 19, 2010 4.830 5.020 4.785 4.930 3,250 +0.31(+6.71%)
Jul 16, 2010 4.620 4.620 4.620 4.620 200 -0.38(-7.60%)
Jul 14, 2010 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 13, 2010 4.910 5.200 4.910 5.000 6,562 +0.11(+2.25%)
Jul 12, 2010 4.800 5.010 4.800 4.890 4,127 -0.05(-1.01%)
Jul 09, 2010 4.800 4.950 4.800 4.940 4,485 +0.02(+0.40%)
Jul 08, 2010 5.000 5.000 4.780 4.920 2,900 -0.08(-1.60%)
Jul 07, 2010 5.070 5.090 4.790 5.000 26,736 -0.07(-1.38%)
Jul 06, 2010 5.000 5.170 5.000 5.070 19,200 +0.12(+2.43%)
Jul 02, 2010 5.000 5.000 4.940 4.950 1,909 -0.06(-1.20%)
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.