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

Data I O Cp (NQ: DAIO )

2.880 -0.130 (-4.32%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 30, 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, 2005 3.050 3.140 3.050 3.140 1,620 +0.04(+1.42%)
Feb 25, 2005 3.080 3.160 3.080 3.096 1,900 +0.04(+1.18%)
Feb 24, 2005 3.060 3.170 3.060 3.060 4,250 +0.01(+0.29%)
Feb 23, 2005 3.120 3.122 3.050 3.051 12,359 -0.10(-3.14%)
Feb 22, 2005 3.120 3.190 3.120 3.150 17,713 +0.03(+0.96%)
Feb 18, 2005 3.060 3.120 3.050 3.120 1,700 +0.01(+0.32%)
Feb 17, 2005 3.190 3.190 3.110 3.110 4,600 -0.04(-1.27%)
Feb 16, 2005 3.100 3.150 3.060 3.150 27,336 +0.00(+0.00%)
Feb 15, 2005 3.050 3.150 3.050 3.150 1,750 +0.02(+0.64%)
Feb 14, 2005 2.900 3.130 2.900 3.130 30,052 +0.08(+2.62%)
Feb 11, 2005 3.030 3.150 3.010 3.050 8,800 -0.04(-1.29%)
Feb 10, 2005 2.982 3.121 2.950 3.090 10,490 +0.09(+3.00%)
Feb 09, 2005 3.090 3.100 2.990 3.000 13,500 -0.05(-1.64%)
Feb 08, 2005 2.960 3.050 2.950 3.050 3,780 -0.01(-0.33%)
Feb 07, 2005 2.990 3.100 2.950 3.060 6,601 +0.10(+3.38%)
Feb 04, 2005 3.089 3.089 2.960 2.960 3,175 -0.09(-2.95%)
Feb 03, 2005 3.150 3.150 3.050 3.050 4,904 -0.06(-1.93%)
Feb 02, 2005 3.050 3.110 3.050 3.110 3,175 +0.09(+2.98%)
Feb 01, 2005 3.100 3.100 3.020 3.020 7,400 -0.08(-2.58%)
Jan 31, 2005 3.100 3.150 3.010 3.100 20,450 +0.09(+2.99%)
Jan 28, 2005 3.020 3.020 3.010 3.010 1,600 -0.04(-1.31%)
Jan 27, 2005 3.010 3.100 3.010 3.050 3,630 +0.00(+0.00%)
Jan 26, 2005 3.060 3.100 3.050 3.050 4,920 -0.03(-0.97%)
Jan 25, 2005 3.010 3.110 3.000 3.080 3,300 -0.00(-0.03%)
Jan 24, 2005 3.040 3.150 3.000 3.081 12,785 +0.04(+1.35%)
Jan 21, 2005 3.150 3.150 3.040 3.040 3,900 -0.09(-2.88%)
Jan 20, 2005 3.070 3.130 3.040 3.130 1,700 +0.07(+2.25%)
Jan 19, 2005 3.150 3.150 3.061 3.061 1,300 -0.01(-0.29%)
Jan 18, 2005 3.050 3.150 3.030 3.070 7,350 -0.03(-0.97%)
Jan 14, 2005 3.020 3.110 3.020 3.100 3,600 -0.01(-0.32%)
Jan 13, 2005 3.190 3.190 3.110 3.110 7,750 -0.04(-1.27%)
Jan 12, 2005 3.250 3.300 3.070 3.150 38,200 -0.10(-3.08%)
Jan 11, 2005 3.220 3.260 3.210 3.250 5,075 +0.00(+0.00%)
Jan 10, 2005 3.150 3.260 3.150 3.250 3,380 -0.13(-3.85%)
Jan 07, 2005 3.140 3.380 3.140 3.380 8,599 +0.05(+1.50%)
Jan 06, 2005 3.330 3.360 3.330 3.330 18,500 +0.01(+0.30%)
Jan 05, 2005 3.280 3.380 3.250 3.320 6,101 +0.02(+0.61%)
Jan 04, 2005 3.300 3.330 3.240 3.300 44,498 +0.05(+1.54%)
Jan 03, 2005 2.970 3.360 2.970 3.250 19,300 +0.28(+9.43%)
Dec 31, 2004 3.119 3.119 2.970 2.970 6,600 -0.01(-0.34%)
Dec 30, 2004 3.141 3.240 2.810 2.980 40,700 -0.14(-4.49%)
Dec 29, 2004 3.220 3.220 3.120 3.120 16,600 -0.08(-2.50%)
Dec 28, 2004 3.270 3.300 3.200 3.200 10,700 -0.03(-0.93%)
Dec 27, 2004 3.160 3.250 3.140 3.230 8,200 +0.04(+1.29%)
Dec 23, 2004 3.200 3.200 3.160 3.189 8,200 -0.07(-2.18%)
Dec 22, 2004 3.260 3.350 3.010 3.260 85,600 -0.13(-3.83%)
Dec 21, 2004 3.330 3.400 3.330 3.390 15,200 -0.01(-0.29%)
Dec 20, 2004 3.460 3.460 3.320 3.400 23,300 -0.02(-0.58%)
Dec 17, 2004 3.600 3.620 3.340 3.420 23,400 -0.21(-5.66%)
Dec 16, 2004 3.600 3.800 3.560 3.625 20,700 +0.02(+0.69%)
Dec 15, 2004 3.370 3.850 3.370 3.600 100,100 +0.26(+7.75%)
Dec 14, 2004 3.340 3.350 3.330 3.341 11,100 -0.05(-1.45%)
Dec 13, 2004 3.260 3.410 3.260 3.390 3,300 +0.05(+1.50%)
Dec 10, 2004 3.320 3.410 3.320 3.340 7,000 -0.01(-0.30%)
Dec 09, 2004 3.340 3.390 3.310 3.350 2,700 -0.06(-1.76%)
Dec 08, 2004 3.210 3.480 3.210 3.410 29,000 -0.01(-0.29%)
Dec 07, 2004 3.400 3.470 3.400 3.420 25,300 +0.02(+0.59%)
Dec 06, 2004 3.351 3.400 3.260 3.400 17,500 +0.05(+1.49%)
Dec 03, 2004 3.290 3.350 3.280 3.350 50,400 +0.00(+0.00%)
Dec 02, 2004 3.330 3.370 3.330 3.350 15,200 -0.02(-0.62%)
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.