Indicators

Data I O Cp (NQ: DAIO )

2.980 -0.040 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	4.620	4.680	4.600	4.600	25,408	+0.00(+0.00%)
Apr 29, 2010	4.500	4.760	4.500	4.600	178,266	+0.19(+4.31%)
Apr 28, 2010	4.650	4.660	4.400	4.410	16,298	-0.23(-4.96%)
Apr 27, 2010	4.900	5.040	4.620	4.640	28,868	-0.11(-2.32%)
Apr 26, 2010	4.790	4.930	4.710	4.750	29,368	-0.04(-0.83%)
Apr 23, 2010	4.790	4.790	4.790	4.790	355	+0.06(+1.27%)
Apr 22, 2010	4.810	4.810	4.650	4.730	13,700	-0.05(-1.05%)
Apr 21, 2010	4.660	4.860	4.660	4.780	14,818	+0.23(+5.05%)
Apr 20, 2010	4.560	4.600	4.540	4.550	17,652	-0.11(-2.36%)
Apr 16, 2010	4.660	4.660	4.660	4.660	0	+0.09(+1.97%)
Apr 15, 2010	4.600	4.600	4.570	4.570	18,600	+0.07(+1.56%)
Apr 14, 2010	4.600	4.660	4.500	4.500	21,399	-0.10(-2.17%)
Apr 13, 2010	4.664	4.664	4.580	4.600	750	+0.06(+1.32%)
Apr 12, 2010	4.520	4.550	4.500	4.540	57,949	+0.03(+0.67%)
Apr 09, 2010	4.480	4.518	4.480	4.510	21,401	+0.06(+1.35%)
Apr 08, 2010	4.450	4.450	4.448	4.450	15,000	+0.00(+0.00%)
Apr 07, 2010	4.450	4.490	4.440	4.450	73,955	+0.04(+0.91%)
Apr 06, 2010	4.410	4.410	4.410	4.410	100	+0.01(+0.23%)
Apr 05, 2010	4.420	4.480	4.400	4.400	4,000	-0.02(-0.43%)

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.