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

Data I O Cp (NQ: DAIO )

2.960 +0.010 (+0.34%)
Streaming Delayed Price Updated: 12:19 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 (%)
Feb 27, 2004 3.180 3.190 3.060 3.060 7,200 -0.03(-0.97%)
Feb 26, 2004 3.090 3.200 3.000 3.090 20,500 -0.06(-1.90%)
Feb 25, 2004 3.200 3.201 3.020 3.150 13,700 -0.03(-0.94%)
Feb 24, 2004 3.170 3.180 3.100 3.180 7,000 +0.07(+2.25%)
Feb 23, 2004 3.190 3.190 3.100 3.110 7,000 +0.01(+0.32%)
Feb 20, 2004 3.225 3.229 3.100 3.100 6,900 -0.10(-3.13%)
Feb 19, 2004 2.970 3.200 2.911 3.200 78,900 +0.24(+8.11%)
Feb 18, 2004 3.410 3.410 2.760 2.960 172,200 -0.39(-11.64%)
Feb 17, 2004 3.340 3.400 3.340 3.350 27,300 -0.15(-4.29%)
Feb 13, 2004 3.451 3.510 3.450 3.500 4,700 +0.05(+1.45%)
Feb 12, 2004 3.500 3.500 3.450 3.450 2,300 -0.01(-0.29%)
Feb 11, 2004 3.380 3.500 3.380 3.460 6,800 -0.09(-2.54%)
Feb 10, 2004 3.500 3.560 3.390 3.550 3,400 +0.03(+0.85%)
Feb 09, 2004 3.490 3.550 3.400 3.520 7,400 +0.12(+3.53%)
Feb 06, 2004 3.489 3.489 3.400 3.400 2,000 -0.01(-0.29%)
Feb 05, 2004 3.260 3.410 3.260 3.410 4,600 +0.04(+1.19%)
Feb 04, 2004 3.510 3.520 3.360 3.370 10,000 -0.15(-4.26%)
Feb 03, 2004 3.520 3.520 3.510 3.520 2,800 +0.00(+0.00%)
Feb 02, 2004 3.620 3.630 3.510 3.520 6,600 -0.08(-2.22%)
Jan 30, 2004 3.260 3.630 3.260 3.600 13,800 +0.18(+5.23%)
Jan 29, 2004 3.490 3.540 3.421 3.421 6,200 -0.08(-2.26%)
Jan 28, 2004 3.421 3.500 3.400 3.500 6,500 +0.08(+2.34%)
Jan 27, 2004 3.410 3.420 3.400 3.420 4,600 -0.08(-2.29%)
Jan 26, 2004 3.210 3.550 3.210 3.500 30,700 +0.21(+6.35%)
Jan 23, 2004 3.252 3.291 3.252 3.291 500 -0.01(-0.27%)
Jan 22, 2004 3.300 3.590 3.300 3.300 11,400 -0.25(-7.04%)
Jan 21, 2004 3.350 3.640 3.350 3.550 22,200 +0.05(+1.43%)
Jan 20, 2004 3.540 3.550 3.360 3.500 9,100 +0.00(+0.00%)
Jan 16, 2004 3.450 3.540 3.430 3.500 9,700 +0.07(+2.04%)
Jan 15, 2004 3.430 3.430 3.430 3.430 1,500 -0.10(-2.83%)
Jan 14, 2004 3.360 3.700 3.360 3.530 14,600 +0.18(+5.37%)
Jan 13, 2004 3.350 3.500 3.350 3.350 1,000 -0.24(-6.66%)
Jan 12, 2004 3.350 3.589 3.350 3.589 1,216 +0.25(+7.46%)
Jan 09, 2004 3.440 3.600 3.340 3.340 3,900 -0.26(-7.22%)
Jan 08, 2004 3.500 3.700 3.500 3.600 12,500 +0.10(+2.86%)
Jan 07, 2004 3.360 3.500 3.360 3.500 6,810 +0.04(+1.16%)
Jan 06, 2004 3.490 3.490 3.360 3.460 7,300 +0.00(+0.00%)
Jan 05, 2004 3.360 3.460 3.360 3.460 5,900 +0.07(+2.06%)
Jan 02, 2004 3.450 3.450 3.349 3.390 3,800 -0.15(-4.24%)
Dec 31, 2003 3.140 3.550 3.140 3.540 20,200 +0.39(+12.38%)
Dec 30, 2003 3.170 3.180 3.150 3.150 2,400 +0.00(+0.00%)
Dec 29, 2003 3.200 3.200 3.150 3.150 6,900 -0.04(-1.25%)
Dec 26, 2003 3.100 3.190 3.100 3.190 5,700 +0.00(+0.00%)
Dec 24, 2003 3.100 3.200 3.100 3.190 5,449 +0.01(+0.31%)
Dec 23, 2003 3.100 3.260 3.100 3.180 5,252 +0.00(+0.00%)
Dec 22, 2003 3.320 3.330 3.130 3.180 9,528 -0.11(-3.34%)
Dec 19, 2003 3.280 3.310 3.220 3.290 12,400 +0.07(+2.17%)
Dec 18, 2003 3.220 3.220 3.220 3.220 100 +0.02(+0.63%)
Dec 17, 2003 3.150 3.200 3.150 3.200 3,100 +0.04(+1.27%)
Dec 16, 2003 3.160 3.161 3.100 3.160 5,150 +0.00(+0.00%)
Dec 15, 2003 3.300 3.300 3.160 3.160 15,400 -0.12(-3.63%)
Dec 12, 2003 3.150 3.290 3.150 3.279 13,524 +0.01(+0.28%)
Dec 11, 2003 3.290 3.290 3.280 3.270 7,369 -0.02(-0.61%)
Dec 10, 2003 3.210 3.300 3.180 3.290 36,165 +0.01(+0.30%)
Dec 09, 2003 3.020 3.350 3.020 3.280 5,731 -0.02(-0.61%)
Dec 08, 2003 3.340 3.340 3.239 3.300 2,300 -0.05(-1.49%)
Dec 05, 2003 3.290 3.300 3.200 3.350 9,725 +0.06(+1.82%)
Dec 04, 2003 3.290 3.340 3.290 3.290 3,100 +0.00(+0.00%)
Dec 03, 2003 3.350 3.420 3.290 3.290 5,800 +0.00(+0.00%)
Dec 02, 2003 3.260 3.360 3.250 3.290 24,250 -0.10(-2.92%)
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.