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

Data I O Cp (NQ: DAIO )

2.940 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 17, 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, 2006 2.960 3.120 2.960 3.080 13,801 +0.00(+0.00%)
Jun 29, 2006 3.060 3.080 3.000 3.080 14,900 +0.08(+2.67%)
Jun 28, 2006 3.000 3.050 3.000 3.000 6,600 +0.10(+3.45%)
Jun 27, 2006 3.080 3.080 2.900 2.900 5,793 -0.15(-4.92%)
Jun 26, 2006 3.100 3.100 3.000 3.050 20,000 -0.04(-1.29%)
Jun 23, 2006 3.070 3.090 3.062 3.090 600 +0.03(+0.98%)
Jun 22, 2006 3.090 3.100 3.000 3.060 17,655 +0.06(+2.00%)
Jun 21, 2006 3.070 3.140 2.940 3.000 54,810 -0.13(-4.15%)
Jun 20, 2006 3.150 3.160 3.120 3.130 14,300 +0.01(+0.32%)
Jun 19, 2006 3.070 3.170 3.070 3.120 25,478 +0.03(+0.97%)
Jun 16, 2006 3.149 3.149 3.050 3.090 10,064 -0.07(-2.22%)
Jun 15, 2006 3.120 3.210 3.090 3.160 18,786 +0.10(+3.27%)
Jun 14, 2006 3.080 3.140 3.000 3.060 40,415 +0.11(+3.73%)
Jun 13, 2006 3.220 3.400 2.750 2.950 338,423 -0.40(-11.94%)
Jun 12, 2006 3.360 3.580 3.350 3.350 44,551 -0.01(-0.30%)
Jun 09, 2006 3.920 3.940 3.200 3.360 520,844 -0.49(-12.73%)
Jun 08, 2006 3.900 4.250 3.790 3.850 13,800 -0.10(-2.53%)
Jun 07, 2006 3.900 3.970 3.810 3.950 9,200 -0.04(-1.00%)
Jun 06, 2006 3.860 3.990 3.800 3.990 7,300 -0.01(-0.25%)
Jun 05, 2006 4.130 4.240 3.270 4.000 10,414 -0.11(-2.68%)
Jun 02, 2006 4.050 4.110 4.050 4.110 9,480 +0.04(+0.98%)
Jun 01, 2006 3.930 4.070 3.930 4.070 2,700 +0.04(+0.99%)
May 31, 2006 3.874 4.030 3.874 4.030 4,147 +0.05(+1.26%)
May 30, 2006 3.900 4.000 3.840 3.980 5,320 -0.01(-0.25%)
May 26, 2006 3.980 3.990 3.782 3.990 7,842 +0.04(+1.01%)
May 25, 2006 3.770 3.981 3.760 3.950 18,225 -0.01(-0.25%)
May 24, 2006 3.947 3.960 3.800 3.960 13,127 +0.03(+0.76%)
May 23, 2006 3.660 3.930 3.600 3.930 12,196 +0.23(+6.22%)
May 22, 2006 3.800 3.800 3.500 3.700 70,247 -0.15(-3.90%)
May 19, 2006 3.860 3.900 3.750 3.850 22,639 -0.01(-0.26%)
May 18, 2006 3.700 3.860 3.700 3.860 6,920 +0.03(+0.78%)
May 17, 2006 3.800 3.830 3.740 3.830 36,316 +0.08(+2.13%)
May 16, 2006 3.870 3.890 3.500 3.750 31,410 -0.06(-1.57%)
May 15, 2006 3.830 3.870 3.800 3.810 10,050 +0.00(+0.00%)
May 12, 2006 3.660 3.840 3.500 3.810 5,912 +0.06(+1.60%)
May 11, 2006 3.710 3.800 3.700 3.750 20,228 +0.03(+0.81%)
May 10, 2006 3.470 3.720 3.470 3.720 12,634 +0.00(+0.00%)
May 09, 2006 3.700 3.720 3.620 3.720 8,304 -0.03(-0.80%)
May 08, 2006 3.750 3.760 3.320 3.750 9,701 +0.02(+0.54%)
May 05, 2006 3.680 3.780 3.530 3.730 12,405 -0.02(-0.53%)
May 04, 2006 3.620 3.800 3.600 3.750 22,451 -0.02(-0.53%)
May 03, 2006 3.880 3.920 3.750 3.770 17,695 -0.08(-2.08%)
May 02, 2006 3.710 3.900 3.600 3.850 47,238 +0.04(+1.05%)
May 01, 2006 3.630 3.880 3.630 3.810 83,824 +0.16(+4.38%)
Apr 28, 2006 3.490 3.670 3.360 3.650 73,500 +0.22(+6.41%)
Apr 27, 2006 3.820 4.150 3.278 3.430 219,806 -1.03(-23.09%)
Apr 26, 2006 4.000 4.470 4.000 4.460 38,000 -0.13(-2.83%)
Apr 25, 2006 4.411 4.590 4.390 4.590 27,845 +0.17(+3.85%)
Apr 24, 2006 4.400 4.420 4.280 4.420 28,053 +0.03(+0.68%)
Apr 21, 2006 4.250 4.390 4.200 4.390 9,690 -0.01(-0.23%)
Apr 20, 2006 4.310 4.410 4.300 4.400 4,600 -0.01(-0.23%)
Apr 19, 2006 4.301 4.420 4.301 4.410 6,705 -0.02(-0.45%)
Apr 18, 2006 4.440 4.470 4.322 4.430 8,800 -0.02(-0.45%)
Apr 17, 2006 4.450 4.490 4.300 4.450 13,476 -0.05(-1.11%)
Apr 13, 2006 4.540 4.540 4.390 4.500 5,124 -0.06(-1.32%)
Apr 12, 2006 4.580 4.570 4.490 4.560 2,000 -0.02(-0.44%)
Apr 11, 2006 4.510 4.580 4.490 4.580 5,400 -0.01(-0.22%)
Apr 10, 2006 4.590 4.590 4.534 4.590 2,489 +0.00(+0.00%)
Apr 07, 2006 4.501 4.590 4.500 4.590 1,700 +0.00(+0.00%)
Apr 06, 2006 4.500 4.680 4.500 4.590 11,897 +0.01(+0.22%)
Apr 05, 2006 4.420 4.620 4.420 4.580 17,013 -0.05(-1.08%)
Apr 04, 2006 4.530 4.630 4.420 4.630 27,550 +0.03(+0.65%)
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.