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

Data I O Cp (NQ: DAIO )

3.020 +0.120 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2008 4.430 4.430 4.000 4.320 14,795 -0.19(-4.21%)
Sep 29, 2008 4.660 4.660 3.000 4.510 48,358 -0.32(-6.63%)
Sep 26, 2008 4.790 4.970 4.680 4.830 11,900 -0.13(-2.62%)
Sep 25, 2008 4.830 5.110 4.700 4.960 27,859 -0.03(-0.60%)
Sep 24, 2008 4.980 5.260 4.800 4.990 29,443 -0.05(-0.99%)
Sep 23, 2008 5.310 5.310 4.950 5.040 28,773 -0.45(-8.20%)
Sep 22, 2008 5.190 5.570 5.120 5.490 33,542 -0.09(-1.61%)
Sep 19, 2008 4.980 5.830 4.980 5.580 163,344 +0.62(+12.50%)
Sep 18, 2008 5.590 5.740 4.700 4.960 213,622 -0.78(-13.59%)
Sep 17, 2008 6.390 6.390 5.660 5.740 37,185 -0.61(-9.61%)
Sep 16, 2008 6.460 6.570 6.220 6.350 20,945 -0.22(-3.35%)
Sep 15, 2008 6.740 6.750 6.520 6.570 31,524 -0.13(-1.94%)
Sep 12, 2008 6.710 6.850 6.620 6.700 125,637 +0.05(+0.75%)
Sep 11, 2008 6.650 6.700 6.420 6.650 91,633 +0.09(+1.37%)
Sep 10, 2008 6.500 6.610 6.450 6.560 36,100 +0.14(+2.18%)
Sep 09, 2008 6.540 6.590 6.420 6.420 40,480 +0.00(+0.00%)
Sep 08, 2008 6.440 6.540 6.350 6.420 39,376 +0.01(+0.16%)
Sep 05, 2008 6.420 6.560 6.220 6.410 57,294 -0.14(-2.14%)
Sep 04, 2008 6.590 6.600 6.512 6.550 18,674 +0.00(+0.00%)
Sep 03, 2008 6.510 6.590 6.510 6.550 15,266 -0.05(-0.72%)
Sep 02, 2008 6.590 6.660 6.280 6.597 45,712 -0.00(-0.04%)
Aug 29, 2008 6.590 6.670 6.590 6.600 1,540 +0.00(+0.00%)
Aug 28, 2008 6.600 6.680 6.600 6.600 8,567 +0.01(+0.15%)
Aug 27, 2008 6.640 6.670 6.500 6.590 8,148 -0.04(-0.60%)
Aug 26, 2008 6.600 6.650 6.590 6.630 36,009 +0.06(+0.91%)
Aug 25, 2008 6.610 6.680 6.570 6.570 15,750 -0.13(-1.94%)
Aug 22, 2008 6.580 6.760 6.510 6.700 30,003 +0.18(+2.76%)
Aug 21, 2008 6.610 6.620 6.510 6.520 33,959 -0.08(-1.21%)
Aug 20, 2008 6.500 6.610 6.500 6.600 48,912 +0.10(+1.54%)
Aug 19, 2008 6.500 6.550 6.500 6.500 40,329 -0.01(-0.15%)
Aug 18, 2008 6.290 6.600 6.290 6.510 38,747 +0.08(+1.24%)
Aug 15, 2008 6.440 6.450 6.410 6.430 7,391 +0.03(+0.47%)
Aug 14, 2008 6.250 6.460 6.190 6.400 20,734 +0.18(+2.89%)
Aug 13, 2008 6.140 6.310 6.100 6.220 26,605 +0.18(+2.98%)
Aug 12, 2008 5.970 6.300 5.970 6.040 14,716 -0.04(-0.66%)
Aug 11, 2008 6.320 6.320 6.080 6.080 11,279 -0.13(-2.09%)
Aug 08, 2008 5.860 6.250 5.850 6.210 54,795 +0.26(+4.37%)
Aug 07, 2008 5.820 6.090 5.820 5.950 15,135 -0.14(-2.30%)
Aug 06, 2008 6.000 6.150 5.910 6.090 28,052 -0.04(-0.65%)
Aug 05, 2008 6.100 6.130 6.070 6.130 10,390 +0.03(+0.49%)
Aug 04, 2008 6.060 6.200 5.850 6.100 65,368 +0.03(+0.50%)
Aug 01, 2008 5.950 6.170 5.780 6.070 23,256 +0.07(+1.16%)
Jul 31, 2008 6.160 6.160 5.640 6.000 76,290 -0.06(-0.99%)
Jul 30, 2008 6.310 6.440 5.900 6.060 70,484 -0.12(-1.94%)
Jul 29, 2008 6.180 6.560 6.020 6.180 162,080 -0.24(-3.74%)
Jul 28, 2008 6.700 6.760 6.250 6.420 91,336 -0.32(-4.75%)
Jul 25, 2008 6.240 6.900 6.220 6.740 271,002 +0.83(+14.04%)
Jul 24, 2008 5.950 6.000 5.750 5.910 47,998 +0.01(+0.17%)
Jul 23, 2008 5.920 5.920 5.770 5.900 17,300 -0.02(-0.34%)
Jul 22, 2008 5.950 5.950 5.650 5.920 3,600 -0.06(-1.00%)
Jul 21, 2008 5.970 6.000 5.900 5.980 16,336 +0.05(+0.84%)
Jul 18, 2008 5.720 5.970 5.720 5.930 22,168 +0.09(+1.54%)
Jul 17, 2008 5.900 5.970 5.740 5.840 7,900 -0.13(-2.18%)
Jul 16, 2008 5.800 5.970 5.623 5.970 8,400 +0.18(+3.11%)
Jul 15, 2008 5.480 6.000 5.480 5.790 95,250 +0.21(+3.76%)
Jul 14, 2008 5.680 5.740 5.490 5.580 36,218 -0.16(-2.79%)
Jul 11, 2008 5.790 5.810 5.600 5.740 17,549 -0.02(-0.35%)
Jul 10, 2008 5.570 5.830 5.570 5.760 22,243 +0.13(+2.31%)
Jul 09, 2008 5.580 5.690 5.550 5.630 7,300 -0.06(-1.05%)
Jul 08, 2008 5.560 5.700 5.550 5.690 17,409 +0.09(+1.61%)
Jul 07, 2008 5.570 5.650 5.500 5.600 21,778 -0.05(-0.88%)
Jul 04, 2008 5.740 5.740 5.640 5.650 2,594 +0.00(+0.00%)
Jul 03, 2008 5.740 5.740 5.640 5.650 2,594 +0.09(+1.62%)
Jul 02, 2008 5.790 5.790 5.560 5.560 4,569 -0.20(-3.47%)
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.