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

Data I O Cp (NQ: DAIO )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2005 2.400 2.450 2.400 2.450 2,790 +0.03(+1.24%)
Sep 29, 2005 2.428 2.436 2.420 2.420 1,426 -0.02(-0.82%)
Sep 28, 2005 2.250 2.440 2.250 2.440 14,338 +0.10(+4.27%)
Sep 27, 2005 2.290 2.430 2.280 2.340 3,800 -0.07(-2.90%)
Sep 26, 2005 2.270 2.410 2.270 2.410 14,615 +0.07(+2.99%)
Sep 23, 2005 2.340 2.450 2.340 2.340 1,000 +0.04(+1.74%)
Sep 22, 2005 2.320 2.320 2.300 2.300 2,100 +0.01(+0.44%)
Sep 21, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 20, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 19, 2005 2.270 2.380 2.270 2.290 11,400 +0.00(+0.00%)
Sep 16, 2005 2.350 2.390 2.250 2.290 28,605 -0.08(-3.38%)
Sep 15, 2005 2.460 2.460 2.369 2.370 31,500 +0.01(+0.42%)
Sep 14, 2005 2.370 2.370 2.350 2.360 5,800 -0.01(-0.42%)
Sep 13, 2005 2.490 2.490 2.320 2.370 21,572 +0.06(+2.60%)
Sep 12, 2005 2.201 2.310 2.201 2.310 400 -0.06(-2.53%)
Sep 09, 2005 2.320 2.390 2.320 2.370 11,100 +0.03(+1.28%)
Sep 08, 2005 2.310 2.340 2.310 2.340 2,524 -0.01(-0.43%)
Sep 07, 2005 2.320 2.350 2.310 2.350 4,757 +0.04(+1.73%)
Sep 06, 2005 2.300 2.310 2.300 2.310 5,175 +0.01(+0.43%)
Sep 02, 2005 2.300 2.350 2.300 2.300 4,642 -0.04(-1.71%)
Sep 01, 2005 2.310 2.350 2.310 2.340 7,088 +0.02(+0.86%)
Aug 31, 2005 2.310 2.339 2.300 2.320 6,274 +0.02(+0.87%)
Aug 30, 2005 2.311 2.311 2.300 2.300 4,140 -0.01(-0.26%)
Aug 29, 2005 2.306 2.306 2.306 2.306 340 -0.06(-2.70%)
Aug 26, 2005 2.320 2.370 2.320 2.370 6,428 +0.00(+0.00%)
Aug 25, 2005 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Aug 24, 2005 2.300 2.340 2.260 2.340 8,460 -0.01(-0.43%)
Aug 23, 2005 2.350 2.390 2.350 2.350 6,820 -0.00(-0.17%)
Aug 22, 2005 2.310 2.354 2.310 2.354 3,200 +0.02(+1.03%)
Aug 19, 2005 2.380 2.410 2.330 2.330 6,135 +0.00(+0.00%)
Aug 18, 2005 2.410 2.420 2.320 2.330 16,847 -0.09(-3.72%)
Aug 17, 2005 2.420 2.420 2.410 2.420 1,587 +0.04(+1.68%)
Aug 16, 2005 2.500 2.500 2.380 2.380 8,298 -0.04(-1.65%)
Aug 15, 2005 2.500 2.500 2.320 2.420 3,600 +0.02(+0.83%)
Aug 12, 2005 2.470 2.470 2.290 2.400 37,905 -0.05(-2.04%)
Aug 11, 2005 2.500 2.500 2.450 2.450 6,200 -0.03(-1.21%)
Aug 10, 2005 2.500 2.540 2.470 2.480 18,738 -0.02(-0.80%)
Aug 09, 2005 2.450 2.500 2.281 2.500 6,800 +0.00(+0.00%)
Aug 08, 2005 2.550 2.580 2.471 2.500 3,214 -0.04(-1.57%)
Aug 05, 2005 2.700 2.700 2.540 2.540 18,200 +0.04(+1.60%)
Aug 04, 2005 2.430 2.540 2.430 2.500 3,100 -0.01(-0.40%)
Aug 03, 2005 2.500 2.510 2.480 2.510 3,600 +0.01(+0.40%)
Aug 02, 2005 2.620 2.620 2.500 2.500 16,759 -0.05(-1.96%)
Aug 01, 2005 2.700 2.700 2.550 2.550 36,461 -0.20(-7.27%)
Jul 29, 2005 2.680 2.770 2.680 2.750 30,531 -0.03(-1.08%)
Jul 28, 2005 2.738 2.780 2.738 2.780 1,100 +0.00(+0.00%)
Jul 27, 2005 2.790 2.790 2.680 2.780 20,046 +0.09(+3.34%)
Jul 26, 2005 2.700 2.800 2.690 2.690 13,201 -0.03(-1.10%)
Jul 25, 2005 2.760 2.780 2.700 2.720 10,500 -0.07(-2.51%)
Jul 22, 2005 2.661 2.790 2.661 2.790 3,900 +0.01(+0.36%)
Jul 21, 2005 2.810 2.810 2.739 2.780 14,000 +0.04(+1.46%)
Jul 20, 2005 2.780 2.780 2.600 2.740 4,500 +0.09(+3.40%)
Jul 19, 2005 2.700 2.700 2.650 2.650 2,551 -0.06(-2.21%)
Jul 18, 2005 2.660 2.720 2.660 2.710 6,800 -0.01(-0.37%)
Jul 15, 2005 2.780 2.800 2.700 2.720 15,710 +0.15(+5.84%)
Jul 14, 2005 2.550 2.890 2.550 2.570 44,070 +0.03(+1.18%)
Jul 13, 2005 2.520 2.550 2.520 2.540 1,600 +0.02(+0.79%)
Jul 12, 2005 2.440 2.580 2.440 2.520 5,350 +0.05(+2.02%)
Jul 11, 2005 2.420 2.580 2.400 2.470 23,396 +0.02(+0.82%)
Jul 08, 2005 2.300 2.460 2.300 2.450 16,000 +0.05(+2.08%)
Jul 07, 2005 2.550 2.550 2.400 2.400 7,800 -0.14(-5.51%)
Jul 06, 2005 2.530 2.540 2.500 2.540 2,000 -0.02(-0.78%)
Jul 05, 2005 2.280 2.810 2.280 2.560 8,600 +0.01(+0.39%)
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.