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

Data I O Cp (NQ: DAIO )

2.910 -0.100 (-3.32%)
Streaming Delayed Price Updated: 11:33 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 (%)
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%)
Jul 01, 2005 2.500 2.630 2.470 2.550 7,900 +0.07(+2.82%)
Jun 30, 2005 2.630 2.670 2.460 2.480 5,600 -0.03(-1.20%)
Jun 29, 2005 2.700 2.840 2.440 2.510 9,900 -0.03(-1.18%)
Jun 28, 2005 2.580 2.630 2.430 2.540 17,615 -0.06(-2.31%)
Jun 27, 2005 2.600 2.620 2.500 2.600 3,751 +0.04(+1.56%)
Jun 24, 2005 2.580 2.620 2.440 2.560 15,400 -0.03(-1.16%)
Jun 23, 2005 2.500 2.590 2.490 2.590 1,000 +0.12(+4.86%)
Jun 22, 2005 2.570 2.640 2.470 2.470 8,000 -0.04(-1.59%)
Jun 21, 2005 2.470 2.510 2.470 2.510 234 +0.00(+0.00%)
Jun 20, 2005 2.430 2.510 2.430 2.510 380 -0.04(-1.57%)
Jun 17, 2005 2.500 2.580 2.500 2.550 9,200 -0.03(-1.16%)
Jun 16, 2005 2.550 2.690 2.480 2.580 1,900 +0.04(+1.57%)
Jun 15, 2005 2.480 2.540 2.450 2.540 24,200 +0.03(+1.20%)
Jun 14, 2005 2.650 2.650 2.460 2.510 16,548 -0.14(-5.28%)
Jun 13, 2005 2.700 2.710 2.580 2.650 30,583 -0.09(-3.43%)
Jun 10, 2005 2.760 2.890 2.710 2.744 2,000 -0.04(-1.29%)
Jun 09, 2005 2.920 2.920 2.780 2.780 16,467 -0.10(-3.47%)
Jun 08, 2005 2.810 2.900 2.800 2.880 5,900 +0.06(+2.27%)
Jun 07, 2005 2.790 2.816 2.790 2.816 650 -0.08(-2.90%)
Jun 06, 2005 2.820 2.900 2.820 2.900 12,500 +0.00(+0.00%)
Jun 03, 2005 2.790 2.900 2.780 2.900 21,576 +0.04(+1.40%)
Jun 02, 2005 2.990 2.990 2.770 2.860 10,100 -0.01(-0.35%)
Jun 01, 2005 2.960 2.960 2.830 2.870 4,610 -0.02(-0.69%)
May 31, 2005 2.940 2.950 2.850 2.890 5,210 -0.05(-1.70%)
May 27, 2005 2.660 2.950 2.660 2.940 26,861 +0.08(+2.80%)
May 26, 2005 3.050 3.050 2.740 2.860 12,335 +0.03(+1.06%)
May 25, 2005 2.640 2.910 2.640 2.830 9,233 +0.18(+6.79%)
May 24, 2005 3.100 3.100 2.650 2.650 10,700 -0.20(-7.02%)
May 23, 2005 2.440 2.980 2.420 2.850 15,617 +0.30(+11.76%)
May 20, 2005 2.230 2.580 2.230 2.550 4,413 -0.07(-2.67%)
May 19, 2005 2.510 2.620 2.510 2.620 1,200 +0.09(+3.56%)
May 18, 2005 2.500 2.620 2.500 2.530 11,100 +0.03(+1.20%)
May 17, 2005 2.450 2.600 2.450 2.500 4,800 -0.05(-2.00%)
May 16, 2005 2.450 2.640 2.410 2.551 13,151 -0.01(-0.35%)
May 13, 2005 2.450 2.600 2.450 2.560 17,200 +0.05(+1.99%)
May 12, 2005 2.550 2.550 2.450 2.510 10,500 +0.06(+2.45%)
May 11, 2005 2.490 2.610 2.410 2.450 8,900 -0.03(-1.21%)
May 10, 2005 2.700 2.700 2.020 2.480 107,187 -0.15(-5.56%)
May 09, 2005 2.660 2.660 2.550 2.626 14,233 -0.02(-0.91%)
May 06, 2005 2.580 2.650 2.580 2.650 5,682 -0.04(-1.49%)
May 05, 2005 2.650 2.690 2.570 2.690 3,400 +0.04(+1.51%)
May 04, 2005 2.630 2.700 2.510 2.650 6,900 +0.06(+2.32%)
May 03, 2005 2.600 2.690 2.460 2.590 3,873 -0.02(-0.77%)
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.