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

Data I O Cp (NQ: DAIO )

3.545 +0.045 (+1.29%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 23, 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, 2016 2.510 2.550 2.480 2.540 15,689 -0.01(-0.39%)
May 27, 2016 2.560 2.550 2.550 2.550 1,900 -0.10(-3.77%)
May 26, 2016 2.560 2.660 2.461 2.650 2,054 +0.04(+1.53%)
May 25, 2016 2.540 2.610 2.540 2.610 1,262 +0.02(+0.77%)
May 24, 2016 2.620 2.630 2.580 2.590 827 +0.09(+3.60%)
May 23, 2016 2.490 2.610 2.490 2.500 3,506 +0.08(+3.31%)
May 20, 2016 2.590 2.590 2.420 2.420 3,947 -0.03(-1.23%)
May 19, 2016 2.600 2.600 2.375 2.450 23,916 -0.15(-5.77%)
May 18, 2016 2.630 2.640 2.410 2.600 17,701 -0.03(-1.14%)
May 17, 2016 2.560 2.700 2.500 2.630 8,622 +0.04(+1.54%)
May 16, 2016 2.390 2.600 2.390 2.590 2,513 +0.20(+8.37%)
May 13, 2016 2.500 2.500 2.390 2.390 5,465 -0.17(-6.64%)
May 12, 2016 2.490 2.576 2.490 2.560 3,185 +0.06(+2.40%)
May 09, 2016 2.530 2.500 2.500 2.500 2,500 +0.07(+2.88%)
May 06, 2016 2.451 2.456 2.430 2.430 11,835 -0.08(-3.19%)
May 05, 2016 2.450 2.540 2.450 2.510 5,900 +0.06(+2.45%)
May 04, 2016 2.450 2.470 2.450 2.450 519 -0.03(-1.21%)
May 03, 2016 2.500 2.530 2.480 2.480 11,481 -0.04(-1.59%)
May 02, 2016 2.420 2.550 2.410 2.520 8,651 +0.10(+4.13%)
Apr 29, 2016 2.278 2.420 2.276 2.420 20,003 +0.20(+9.01%)
Apr 28, 2016 2.389 2.389 2.220 2.220 3,325 -0.04(-1.77%)
Apr 26, 2016 2.380 2.260 2.260 2.260 1 +0.03(+1.35%)
Apr 25, 2016 2.210 2.230 2.210 2.230 200 +0.00(+0.00%)
Apr 22, 2016 2.370 2.370 2.230 2.230 400 -0.04(-1.76%)
Apr 21, 2016 2.250 2.270 2.250 2.270 3,751 +0.05(+2.25%)
Apr 19, 2016 2.250 2.220 2.220 2.220 339 -0.03(-1.33%)
Apr 18, 2016 2.260 2.420 2.250 2.250 3,234 +0.00(+0.00%)
Apr 15, 2016 2.280 2.440 2.250 2.250 5,356 +0.00(+0.00%)
Apr 14, 2016 2.410 2.410 2.250 2.250 4,627 -0.02(-0.88%)
Apr 13, 2016 2.235 2.270 2.210 2.270 996 +0.03(+1.34%)
Apr 12, 2016 2.250 2.250 2.240 2.240 275 -0.14(-5.88%)
Apr 11, 2016 2.150 2.475 2.150 2.380 6,944 +0.20(+9.17%)
Apr 08, 2016 2.180 2.180 2.170 2.180 3,651 -0.03(-1.35%)
Apr 07, 2016 2.310 2.350 2.210 2.210 2,625 -0.10(-4.33%)
Apr 06, 2016 2.410 2.410 2.310 2.310 5,471 -0.09(-3.75%)
Apr 05, 2016 2.500 2.500 2.400 2.400 9,121 -0.08(-3.23%)
Apr 04, 2016 2.480 2.480 2.480 2.480 220 +0.00(+0.00%)
Apr 01, 2016 2.480 2.480 2.480 2.480 1,392 -0.14(-5.34%)
Mar 31, 2016 2.520 2.620 2.450 2.620 7,125 +0.12(+4.80%)
Mar 30, 2016 2.510 2.510 2.450 2.500 7,521 +0.10(+4.17%)
Mar 29, 2016 2.490 2.490 2.280 2.400 5,428 +0.00(+0.00%)
Mar 28, 2016 2.170 2.400 2.170 2.400 3,515 +0.16(+7.14%)
Mar 23, 2016 2.250 2.240 2.240 2.240 2,600 -0.00(-0.05%)
Mar 22, 2016 2.370 2.370 2.241 2.241 1,276 -0.10(-4.22%)
Mar 21, 2016 2.250 2.380 2.230 2.340 2,616 +0.10(+4.46%)
Mar 18, 2016 2.245 2.321 2.230 2.240 10,355 +0.03(+1.36%)
Mar 17, 2016 2.280 2.280 2.170 2.210 1,532 +0.01(+0.45%)
Mar 16, 2016 2.310 2.440 2.200 2.200 49,683 +0.02(+0.92%)
Mar 15, 2016 2.240 2.240 2.180 2.180 202 -0.05(-2.24%)
Mar 14, 2016 2.300 2.320 2.230 2.230 5,452 -0.05(-2.10%)
Mar 11, 2016 2.340 2.340 2.278 2.278 618 +0.03(+1.24%)
Mar 10, 2016 2.320 2.320 2.170 2.250 1,902 -0.04(-1.74%)
Mar 09, 2016 2.270 2.350 2.270 2.290 6,293 +0.10(+4.57%)
Mar 08, 2016 2.300 2.300 2.090 2.190 5,848 -0.06(-2.67%)
Mar 07, 2016 2.253 2.259 2.250 2.250 7,256 +0.11(+5.14%)
Mar 04, 2016 2.120 2.310 2.116 2.140 2,530 +0.07(+3.38%)
Mar 03, 2016 2.290 2.290 2.070 2.070 10,049 -0.11(-5.05%)
Mar 02, 2016 2.190 2.250 2.180 2.180 5,807 -0.06(-2.68%)
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.