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

Data I O Cp (NQ: DAIO )

3.420 -0.040 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
May 28, 2010 4.205 4.420 4.200 4.250 15,800 -0.03(-0.70%)
May 27, 2010 4.440 4.440 4.200 4.280 900 +0.08(+1.90%)
May 26, 2010 4.100 4.220 4.100 4.200 15,000 +0.10(+2.44%)
May 25, 2010 4.100 4.120 4.100 4.100 6,026 +0.00(+0.00%)
May 24, 2010 4.100 4.160 4.100 4.100 4,600 -0.10(-2.38%)
May 21, 2010 4.150 4.270 4.145 4.200 14,306 +0.00(+0.00%)
May 20, 2010 4.200 4.210 3.750 4.200 39,400 +0.15(+3.70%)
May 19, 2010 4.214 4.215 4.050 4.050 9,700 -0.21(-4.93%)
May 18, 2010 4.210 4.310 4.200 4.260 14,286 +0.11(+2.65%)
May 17, 2010 4.190 4.210 4.010 4.150 11,500 -0.05(-1.19%)
May 14, 2010 4.200 4.580 4.060 4.200 5,000 -0.10(-2.33%)
May 13, 2010 4.420 4.480 4.270 4.300 25,251 -0.09(-2.05%)
May 12, 2010 4.400 4.400 4.210 4.390 10,002 +0.04(+0.92%)
May 11, 2010 4.250 4.350 4.250 4.350 3,977 +0.15(+3.57%)
May 10, 2010 4.250 4.430 4.160 4.200 5,400 +0.09(+2.19%)
May 07, 2010 4.310 4.450 4.060 4.110 1,000 -0.26(-5.95%)
May 06, 2010 4.350 4.370 4.040 4.370 10,138 +0.11(+2.58%)
May 05, 2010 4.400 4.420 4.260 4.260 33,245 -0.17(-3.84%)
May 04, 2010 4.435 4.500 4.400 4.430 7,338 -0.08(-1.77%)
May 03, 2010 4.440 4.690 4.410 4.510 25,400 -0.09(-1.96%)
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%)
Apr 01, 2010 4.480 4.419 4.419 4.419 8,600 -0.19(-4.14%)
Mar 31, 2010 4.500 4.670 4.500 4.610 700 +0.12(+2.67%)
Mar 30, 2010 4.660 4.660 4.490 4.490 2,900 -0.08(-1.75%)
Mar 29, 2010 4.570 4.650 4.470 4.570 1,200 -0.03(-0.65%)
Mar 26, 2010 4.480 4.690 4.480 4.600 17,774 +0.06(+1.32%)
Mar 25, 2010 4.630 4.630 4.540 4.540 931 -0.05(-1.09%)
Mar 24, 2010 4.560 4.640 4.560 4.590 1,902 -0.04(-0.86%)
Mar 23, 2010 4.420 4.690 4.420 4.630 14,194 +0.13(+2.89%)
Mar 22, 2010 4.410 4.625 4.320 4.500 100,378 +0.09(+2.04%)
Mar 19, 2010 4.310 4.450 4.300 4.410 4,500 +0.04(+0.92%)
Mar 18, 2010 4.340 4.490 4.340 4.370 5,015 -0.03(-0.68%)
Mar 17, 2010 4.320 4.501 4.290 4.400 7,348 +0.10(+2.33%)
Mar 16, 2010 4.390 4.480 4.200 4.300 8,785 -0.14(-3.15%)
Mar 15, 2010 4.490 4.490 4.300 4.440 6,701 +0.00(+0.00%)
Mar 12, 2010 4.360 4.440 4.350 4.440 6,045 +0.04(+0.91%)
Mar 11, 2010 4.280 4.400 4.200 4.400 1,300 +0.09(+2.09%)
Mar 10, 2010 4.200 4.310 4.200 4.310 1,300 +0.16(+3.86%)
Mar 09, 2010 4.220 4.270 4.150 4.150 5,500 +0.00(+0.00%)
Mar 08, 2010 4.250 4.340 4.110 4.150 13,467 -0.05(-1.19%)
Mar 05, 2010 4.050 4.300 4.050 4.200 22,990 +0.01(+0.24%)
Mar 04, 2010 4.281 4.300 4.100 4.190 42,226 -0.08(-1.87%)
Mar 03, 2010 4.250 4.324 4.250 4.270 14,982 -0.06(-1.39%)
Mar 02, 2010 4.310 4.390 4.200 4.330 22,744 +0.02(+0.47%)
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.