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: 12:47 PM EDT, May 6, 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 28, 2007 3.830 3.950 3.690 3.750 19,297 -0.09(-2.34%)
Feb 27, 2007 4.000 4.000 3.830 3.840 46,125 -0.15(-3.76%)
Feb 26, 2007 4.000 4.070 3.990 3.990 33,098 +0.05(+1.27%)
Feb 23, 2007 4.070 4.100 3.930 3.940 7,698 -0.15(-3.67%)
Feb 22, 2007 3.970 4.090 3.960 4.090 2,900 +0.09(+2.25%)
Feb 21, 2007 3.900 4.050 3.880 4.000 12,698 +0.15(+3.90%)
Feb 20, 2007 3.850 3.901 3.680 3.850 24,942 -0.02(-0.52%)
Feb 16, 2007 3.700 3.900 3.680 3.870 37,294 +0.21(+5.74%)
Feb 15, 2007 3.660 3.720 3.660 3.660 8,832 -0.03(-0.81%)
Feb 14, 2007 3.480 3.690 3.480 3.690 21,099 +0.09(+2.50%)
Feb 13, 2007 3.630 3.650 3.450 3.600 22,657 +0.02(+0.56%)
Feb 12, 2007 3.540 3.690 3.500 3.580 23,200 -0.12(-3.24%)
Feb 09, 2007 3.640 3.700 3.430 3.700 20,578 -0.04(-1.07%)
Feb 08, 2007 3.632 3.740 3.632 3.740 5,701 -0.01(-0.27%)
Feb 07, 2007 3.590 3.751 3.590 3.750 14,600 +0.09(+2.46%)
Feb 06, 2007 3.530 3.730 3.530 3.660 17,981 +0.05(+1.39%)
Feb 05, 2007 3.590 3.730 3.580 3.610 4,502 -0.06(-1.63%)
Feb 02, 2007 3.700 3.730 3.610 3.670 4,400 -0.06(-1.61%)
Feb 01, 2007 3.730 3.740 3.730 3.730 4,739 +0.00(+0.00%)
Jan 31, 2007 3.670 3.730 3.550 3.730 6,446 +0.04(+1.08%)
Jan 30, 2007 3.600 3.690 3.510 3.690 2,500 +0.06(+1.65%)
Jan 29, 2007 3.690 3.690 3.530 3.630 10,200 -0.05(-1.41%)
Jan 26, 2007 3.630 3.700 3.600 3.682 9,900 +0.01(+0.33%)
Jan 25, 2007 3.650 3.670 3.600 3.670 2,100 -0.02(-0.54%)
Jan 24, 2007 3.554 3.700 3.530 3.690 6,321 +0.03(+0.82%)
Jan 23, 2007 3.710 3.720 3.600 3.660 7,871 -0.06(-1.61%)
Jan 22, 2007 3.710 3.720 3.600 3.720 6,498 +0.02(+0.54%)
Jan 19, 2007 3.570 3.720 3.570 3.700 8,087 +0.10(+2.78%)
Jan 18, 2007 3.650 3.720 3.550 3.600 11,699 -0.09(-2.44%)
Jan 17, 2007 3.660 3.760 3.600 3.690 9,037 -0.01(-0.27%)
Jan 16, 2007 3.660 3.750 3.510 3.700 16,193 +0.07(+1.93%)
Jan 12, 2007 3.650 3.650 3.200 3.630 6,535 +0.02(+0.55%)
Jan 11, 2007 3.550 3.740 3.550 3.610 9,070 +0.03(+0.84%)
Jan 10, 2007 3.560 3.610 3.540 3.580 6,300 +0.01(+0.28%)
Jan 09, 2007 3.470 3.580 3.370 3.570 11,034 -0.03(-0.83%)
Jan 08, 2007 3.650 3.700 3.410 3.600 2,671 -0.11(-2.96%)
Jan 05, 2007 3.600 3.730 3.450 3.710 7,000 +0.10(+2.77%)
Jan 04, 2007 3.570 3.610 3.550 3.610 22,300 +0.00(+0.00%)
Jan 03, 2007 3.540 3.780 3.530 3.610 5,200 +0.01(+0.28%)
Dec 29, 2006 3.550 3.690 3.550 3.600 9,100 -0.03(-0.83%)
Dec 28, 2006 3.650 3.750 3.610 3.630 5,282 -0.12(-3.20%)
Dec 27, 2006 3.660 3.850 3.560 3.750 10,442 +0.14(+3.88%)
Dec 26, 2006 3.700 3.750 3.610 3.610 2,100 -0.05(-1.37%)
Dec 22, 2006 3.690 3.690 3.570 3.660 9,137 -0.06(-1.61%)
Dec 21, 2006 3.640 3.850 3.580 3.720 7,602 +0.11(+3.05%)
Dec 20, 2006 3.830 3.830 3.610 3.610 10,376 -0.15(-3.99%)
Dec 19, 2006 3.700 3.800 3.600 3.760 8,467 +0.01(+0.27%)
Dec 18, 2006 3.540 3.750 3.530 3.750 7,455 +0.17(+4.75%)
Dec 15, 2006 3.700 3.820 3.540 3.580 10,749 -0.02(-0.56%)
Dec 14, 2006 3.710 3.750 3.580 3.600 11,700 -0.04(-1.10%)
Dec 13, 2006 3.580 3.750 3.580 3.640 9,100 +0.03(+0.83%)
Dec 12, 2006 3.620 3.750 3.400 3.610 17,450 -0.04(-1.04%)
Dec 11, 2006 3.700 3.740 3.500 3.648 5,085 +0.12(+3.34%)
Dec 08, 2006 3.690 3.830 3.530 3.530 10,110 -0.15(-4.08%)
Dec 07, 2006 3.580 3.680 3.580 3.680 4,300 +0.12(+3.37%)
Dec 06, 2006 3.520 3.610 3.520 3.560 3,800 -0.04(-1.11%)
Dec 05, 2006 3.460 3.950 3.460 3.600 57,703 +0.06(+1.69%)
Dec 04, 2006 3.520 3.590 3.510 3.540 11,750 +0.00(+0.00%)
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.