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

Data I O Cp (NQ: DAIO )

3.360 -0.190 (-5.35%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 26, 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, 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%)
Apr 03, 2006 4.630 4.670 4.436 4.600 28,200 +0.07(+1.55%)
Mar 31, 2006 4.410 4.630 4.400 4.530 80,558 +0.21(+4.86%)
Mar 30, 2006 4.190 4.320 4.080 4.320 65,046 +0.15(+3.60%)
Mar 29, 2006 3.910 4.190 3.890 4.170 17,221 +0.18(+4.51%)
Mar 28, 2006 4.031 4.031 3.839 3.990 49,120 -0.09(-2.21%)
Mar 27, 2006 4.110 4.110 3.960 4.080 5,802 -0.06(-1.45%)
Mar 24, 2006 4.090 4.140 4.070 4.140 22,450 +0.04(+0.98%)
Mar 23, 2006 3.980 4.110 3.980 4.100 5,300 +0.10(+2.50%)
Mar 22, 2006 3.790 4.000 3.700 4.000 41,700 +0.15(+3.90%)
Mar 21, 2006 3.900 3.900 3.800 3.850 28,500 -0.05(-1.28%)
Mar 20, 2006 4.000 4.000 3.770 3.900 97,450 +0.05(+1.30%)
Mar 17, 2006 4.030 4.053 3.820 3.850 146,899 -0.26(-6.33%)
Mar 16, 2006 4.121 4.270 3.990 4.110 61,746 -0.06(-1.44%)
Mar 15, 2006 4.100 4.170 4.060 4.170 16,975 +0.00(+0.00%)
Mar 14, 2006 4.090 4.170 4.050 4.170 17,300 +0.10(+2.46%)
Mar 13, 2006 4.170 4.200 4.060 4.070 3,495 -0.11(-2.63%)
Mar 10, 2006 4.010 4.200 3.990 4.180 12,464 -0.00(-0.00%)
Mar 09, 2006 4.070 4.180 4.050 4.180 20,807 +0.04(+0.97%)
Mar 08, 2006 4.200 4.200 4.100 4.140 74,538 -0.02(-0.48%)
Mar 07, 2006 4.110 4.160 4.040 4.160 4,375 +0.04(+0.97%)
Mar 06, 2006 4.080 4.170 4.080 4.120 25,935 -0.04(-0.96%)
Mar 03, 2006 4.200 4.200 4.100 4.160 29,965 -0.05(-1.19%)
Mar 02, 2006 3.860 4.210 3.860 4.210 72,150 +0.10(+2.43%)
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.