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

Data I O Cp (NQ: DAIO )

2.950 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2007 5.490 5.740 5.400 5.650 65,346 +0.19(+3.48%)
Nov 29, 2007 5.300 5.540 5.300 5.460 14,767 +0.05(+0.92%)
Nov 28, 2007 5.250 5.570 5.230 5.410 55,534 +0.11(+2.08%)
Nov 27, 2007 5.580 5.600 5.300 5.300 22,097 -0.19(-3.46%)
Nov 26, 2007 5.750 5.750 5.410 5.490 37,009 -0.16(-2.83%)
Nov 23, 2007 5.700 5.700 5.503 5.650 13,715 +0.07(+1.25%)
Nov 21, 2007 5.580 5.600 5.450 5.580 22,360 -0.04(-0.71%)
Nov 20, 2007 5.250 5.940 5.240 5.620 73,685 +0.37(+7.05%)
Nov 19, 2007 5.180 5.250 5.140 5.250 78,677 +0.05(+0.96%)
Nov 16, 2007 5.350 5.380 5.100 5.200 49,456 -0.15(-2.80%)
Nov 15, 2007 5.550 5.550 5.350 5.350 24,823 -0.25(-4.46%)
Nov 14, 2007 5.650 5.830 5.500 5.600 46,367 -0.08(-1.41%)
Nov 13, 2007 5.520 5.900 5.520 5.680 13,720 +0.18(+3.27%)
Nov 12, 2007 5.180 5.730 5.180 5.500 60,621 +0.32(+6.18%)
Nov 09, 2007 5.340 5.620 5.100 5.180 29,425 -0.34(-6.16%)
Nov 08, 2007 5.760 5.770 5.270 5.520 154,890 -0.28(-4.83%)
Nov 07, 2007 5.690 5.960 5.690 5.800 25,144 -0.09(-1.53%)
Nov 06, 2007 5.972 6.080 5.870 5.890 82,112 -0.04(-0.67%)
Nov 05, 2007 5.500 6.120 5.500 5.930 50,750 +0.14(+2.42%)
Nov 02, 2007 5.900 5.900 5.730 5.790 102,093 -0.13(-2.20%)
Nov 01, 2007 5.950 6.000 5.900 5.920 75,565 -0.11(-1.82%)
Oct 31, 2007 6.030 6.200 5.900 6.030 89,057 +0.07(+1.17%)
Oct 30, 2007 6.120 6.200 5.840 5.960 183,402 +0.01(+0.17%)
Oct 29, 2007 6.000 6.260 5.750 5.950 237,719 -0.01(-0.17%)
Oct 26, 2007 5.760 5.980 5.650 5.960 419,472 +0.01(+0.17%)
Oct 25, 2007 6.210 6.300 5.570 5.950 1,532,506 +1.93(+48.01%)
Oct 24, 2007 3.850 4.090 3.810 4.020 63,700 +0.04(+1.01%)
Oct 23, 2007 3.850 4.050 3.850 3.980 25,591 -0.01(-0.25%)
Oct 22, 2007 3.820 4.050 3.820 3.990 9,100 -0.05(-1.24%)
Oct 19, 2007 4.220 4.220 3.940 4.040 17,696 -0.19(-4.49%)
Oct 18, 2007 4.170 4.230 3.990 4.230 3,800 +0.11(+2.67%)
Oct 17, 2007 4.090 4.190 3.910 4.120 5,699 +0.15(+3.78%)
Oct 16, 2007 4.070 4.090 3.950 3.970 13,258 -0.10(-2.46%)
Oct 15, 2007 4.160 4.160 4.000 4.070 26,801 -0.12(-2.86%)
Oct 12, 2007 4.260 4.420 4.020 4.190 15,160 -0.17(-3.90%)
Oct 11, 2007 4.290 4.490 4.200 4.360 46,557 +0.14(+3.32%)
Oct 10, 2007 4.010 4.220 4.000 4.220 17,687 +0.10(+2.43%)
Oct 09, 2007 4.030 4.130 3.680 4.120 59,924 +0.05(+1.23%)
Oct 08, 2007 4.130 4.130 4.050 4.070 7,903 -0.08(-1.93%)
Oct 05, 2007 4.100 4.190 4.000 4.150 29,560 +0.00(+0.00%)
Oct 04, 2007 4.020 4.180 3.995 4.150 119,684 +0.14(+3.49%)
Oct 03, 2007 4.120 4.190 4.000 4.010 9,410 -0.09(-2.20%)
Oct 02, 2007 3.810 4.100 3.810 4.100 154,425 +0.20(+5.13%)
Oct 01, 2007 3.700 4.000 3.700 3.900 23,922 +0.21(+5.69%)
Sep 28, 2007 3.630 3.690 3.520 3.690 29,925 +0.18(+5.13%)
Sep 27, 2007 3.300 3.600 3.290 3.510 13,316 +0.19(+5.72%)
Sep 26, 2007 3.050 3.320 3.000 3.320 56,011 +0.15(+4.73%)
Sep 25, 2007 3.240 3.240 3.140 3.170 200,044 -0.12(-3.65%)
Sep 24, 2007 3.230 3.290 3.230 3.290 900 +0.01(+0.30%)
Sep 21, 2007 3.240 3.300 3.240 3.280 3,672 -0.02(-0.61%)
Sep 20, 2007 3.274 3.320 3.271 3.300 550 -0.08(-2.48%)
Sep 19, 2007 3.390 3.460 3.384 3.384 1,100 +0.02(+0.71%)
Sep 18, 2007 3.330 3.360 3.240 3.360 32,788 -0.02(-0.59%)
Sep 17, 2007 3.350 3.380 3.350 3.380 700 +0.00(+0.00%)
Sep 14, 2007 3.500 3.530 3.380 3.380 4,400 -0.01(-0.29%)
Sep 13, 2007 3.490 3.520 3.340 3.390 3,600 +0.00(+0.00%)
Sep 12, 2007 3.490 3.490 3.310 3.390 11,937 +0.03(+0.89%)
Sep 11, 2007 3.130 3.360 3.130 3.360 30,369 +0.20(+6.33%)
Sep 10, 2007 3.110 3.160 3.100 3.160 6,700 +0.03(+0.96%)
Sep 07, 2007 3.180 3.180 3.050 3.130 2,500 +0.01(+0.32%)
Sep 06, 2007 3.121 3.190 2.980 3.120 18,900 -0.05(-1.58%)
Sep 05, 2007 3.240 3.240 3.100 3.170 13,100 -0.09(-2.76%)
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.