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

Data I O Cp (NQ: DAIO )

3.050 +0.100 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2017 10.03 10.05 9.860 9.960 24,370 -0.07(-0.70%)
Sep 28, 2017 10.00 10.12 9.800 10.03 69,828 +0.00(+0.00%)
Sep 27, 2017 9.730 10.19 9.700 10.03 108,383 +0.30(+3.08%)
Sep 26, 2017 9.630 9.940 9.610 9.730 111,644 +0.12(+1.25%)
Sep 25, 2017 9.480 9.800 8.980 9.610 93,238 -0.09(-0.93%)
Sep 22, 2017 9.849 9.460 9.700 61,704 +0.20(+2.11%)
Sep 21, 2017 9.200 9.710 9.000 9.500 71,817 +0.28(+3.04%)
Sep 20, 2017 9.030 9.360 9.030 9.220 69,905 +0.22(+2.44%)
Sep 19, 2017 9.000 8.901 9.000 84,399 +0.00(+0.00%)
Sep 18, 2017 8.540 9.120 8.440 9.000 229,578 +0.50(+5.88%)
Sep 15, 2017 8.240 8.525 8.210 8.500 101,731 +0.23(+2.78%)
Sep 14, 2017 8.160 8.350 8.020 8.270 90,003 -0.03(-0.36%)
Sep 13, 2017 8.350 8.450 8.200 8.300 34,184 -0.09(-1.07%)
Sep 12, 2017 8.430 8.600 8.275 8.390 106,043 -0.02(-0.24%)
Sep 11, 2017 8.210 8.425 8.110 8.410 44,839 +0.23(+2.81%)
Sep 08, 2017 8.280 8.340 8.085 8.180 17,010 -0.15(-1.80%)
Sep 07, 2017 8.330 8.330 8.125 8.330 29,266 +0.00(+0.00%)
Sep 06, 2017 8.220 8.488 8.050 8.330 49,441 +0.11(+1.34%)
Sep 05, 2017 8.380 8.490 8.070 8.220 104,812 -0.16(-1.91%)
Sep 01, 2017 8.320 8.370 8.254 8.380 46,234 +0.13(+1.58%)
Aug 31, 2017 8.390 8.390 8.100 8.250 64,552 +0.11(+1.35%)
Aug 30, 2017 8.470 8.480 7.900 8.140 131,491 -0.34(-4.01%)
Aug 29, 2017 8.590 8.680 8.200 8.480 85,056 -0.16(-1.85%)
Aug 28, 2017 8.640 8.750 8.600 8.640 50,064 +0.08(+0.93%)
Aug 25, 2017 8.400 8.700 8.346 8.560 41,949 +0.16(+1.90%)
Aug 24, 2017 8.510 8.540 8.340 8.400 25,774 -0.06(-0.71%)
Aug 23, 2017 8.200 8.490 8.160 8.460 40,543 +0.04(+0.48%)
Aug 22, 2017 8.240 8.640 8.220 8.420 55,158 +0.22(+2.68%)
Aug 21, 2017 8.330 8.330 8.010 8.200 85,479 -0.17(-2.03%)
Aug 18, 2017 8.360 8.660 8.260 8.370 104,674 -0.06(-0.71%)
Aug 17, 2017 8.110 8.920 8.100 8.430 225,766 +0.30(+3.69%)
Aug 16, 2017 8.060 8.200 7.970 8.130 65,188 +0.07(+0.87%)
Aug 15, 2017 7.990 8.100 7.890 8.060 87,986 +0.16(+2.03%)
Aug 14, 2017 7.500 8.050 7.491 7.900 171,269 +0.48(+6.47%)
Aug 11, 2017 7.230 7.538 7.090 7.420 50,866 +0.16(+2.20%)
Aug 10, 2017 7.540 7.750 7.100 7.260 211,940 -0.37(-4.85%)
Aug 09, 2017 7.760 7.840 7.590 7.630 77,968 -0.16(-2.05%)
Aug 08, 2017 7.580 8.080 7.580 7.790 182,291 +0.10(+1.30%)
Aug 07, 2017 7.760 8.180 7.560 7.690 262,131 +0.01(+0.13%)
Aug 04, 2017 7.530 7.820 7.280 7.680 140,732 +0.15(+1.99%)
Aug 03, 2017 7.760 7.807 7.510 7.530 181,558 -0.26(-3.34%)
Aug 02, 2017 8.100 8.300 7.750 7.790 139,096 -0.24(-2.99%)
Aug 01, 2017 7.850 8.160 7.750 8.030 90,536 +0.17(+2.16%)
Jul 31, 2017 8.240 8.320 7.760 7.860 277,864 -0.49(-5.87%)
Jul 28, 2017 9.090 9.318 8.250 8.350 313,718 -0.96(-10.31%)
Jul 27, 2017 9.560 9.890 9.060 9.310 183,596 -0.20(-2.10%)
Jul 26, 2017 9.860 9.940 9.310 9.510 253,884 -0.04(-0.42%)
Jul 25, 2017 9.380 9.890 9.240 9.550 280,719 +0.22(+2.36%)
Jul 24, 2017 9.450 9.690 9.260 9.330 225,571 -0.08(-0.85%)
Jul 21, 2017 9.140 9.470 8.970 9.410 96,528 +0.20(+2.17%)
Jul 20, 2017 9.380 8.740 9.210 145,188 +0.01(+0.11%)
Jul 19, 2017 9.430 9.570 9.140 9.200 214,567 -0.09(-0.97%)
Jul 18, 2017 8.680 9.420 8.610 9.290 341,847 +0.62(+7.15%)
Jul 17, 2017 8.401 8.750 8.400 8.670 76,331 +0.27(+3.21%)
Jul 14, 2017 8.500 8.845 8.330 8.400 101,426 -0.08(-0.94%)
Jul 13, 2017 8.400 8.540 8.240 8.480 57,048 +0.10(+1.19%)
Jul 12, 2017 8.530 8.530 8.220 8.380 58,867 -0.08(-0.95%)
Jul 11, 2017 8.570 8.600 8.225 8.460 78,318 +0.00(+0.00%)
Jul 10, 2017 8.330 8.719 8.220 8.460 157,897 +0.14(+1.68%)
Jul 07, 2017 8.150 8.480 7.911 8.320 109,892 +0.27(+3.35%)
Jul 06, 2017 7.860 8.194 7.860 8.050 78,483 +0.08(+1.00%)
Jul 05, 2017 7.790 7.990 7.750 7.970 60,546 +0.17(+2.18%)
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.