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

Data I O Cp (NQ: DAIO )

2.850 -0.160 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 29, 2010 5.260 5.380 5.260 5.330 1,900 +0.01(+0.19%)
Oct 28, 2010 5.390 5.410 5.280 5.320 16,021 -0.05(-0.93%)
Oct 27, 2010 5.480 5.480 5.310 5.370 6,144 -0.17(-3.07%)
Oct 25, 2010 5.580 5.689 5.370 5.540 5,971 +0.00(+0.00%)
Oct 22, 2010 5.650 5.700 5.150 5.540 42,120 -0.25(-4.32%)
Oct 21, 2010 5.551 5.790 5.551 5.790 12,650 +0.00(+0.00%)
Oct 20, 2010 5.570 5.890 5.460 5.790 31,079 +0.19(+3.39%)
Oct 19, 2010 5.400 5.600 5.400 5.600 42,530 +0.20(+3.70%)
Oct 18, 2010 5.380 5.400 5.208 5.400 28,518 +0.16(+3.05%)
Oct 15, 2010 5.240 5.250 5.190 5.240 5,100 +0.06(+1.16%)
Oct 14, 2010 5.220 5.240 5.180 5.180 16,243 +0.03(+0.58%)
Oct 13, 2010 5.210 5.250 5.150 5.150 15,700 -0.05(-0.96%)
Oct 12, 2010 5.190 5.320 5.150 5.200 9,290 -0.16(-2.99%)
Oct 11, 2010 5.310 5.370 5.299 5.360 11,925 +0.11(+2.09%)
Oct 08, 2010 5.030 5.300 5.000 5.250 24,480 +0.18(+3.55%)
Oct 07, 2010 5.030 5.160 5.030 5.070 4,700 -0.01(-0.20%)
Oct 06, 2010 5.060 5.190 5.030 5.080 11,914 -0.07(-1.38%)
Oct 05, 2010 5.090 5.200 4.960 5.151 13,339 +0.20(+4.06%)
Oct 04, 2010 4.860 5.010 4.860 4.950 3,120 -0.06(-1.20%)
Oct 01, 2010 4.900 5.022 4.900 5.010 1,610 -0.09(-1.77%)
Sep 30, 2010 5.000 5.100 4.915 5.100 6,975 +0.05(+0.99%)
Sep 29, 2010 5.030 5.070 4.870 5.050 26,375 +0.08(+1.67%)
Sep 28, 2010 5.000 5.090 4.950 4.967 38,616 -0.08(-1.64%)
Sep 27, 2010 4.960 5.090 4.960 5.050 10,300 +0.03(+0.60%)
Sep 24, 2010 5.090 5.090 4.899 5.020 5,153 +0.13(+2.66%)
Sep 23, 2010 4.980 5.200 4.890 4.890 3,300 -0.23(-4.49%)
Sep 22, 2010 5.218 5.220 4.960 5.120 16,182 -0.08(-1.54%)
Sep 21, 2010 4.700 5.250 4.700 5.200 40,415 +0.55(+11.83%)
Sep 20, 2010 4.600 4.680 4.450 4.650 23,986 -0.05(-1.06%)
Sep 17, 2010 4.570 4.700 4.340 4.700 17,693 +0.12(+2.62%)
Sep 15, 2010 4.350 4.650 4.350 4.580 21,200 +0.08(+1.78%)
Sep 14, 2010 4.500 4.610 4.480 4.500 25,190 +0.06(+1.35%)
Sep 13, 2010 4.420 4.600 4.390 4.440 16,573 +0.12(+2.78%)
Sep 10, 2010 4.410 4.410 4.270 4.320 22,911 -0.09(-2.04%)
Sep 09, 2010 4.385 4.540 4.385 4.410 11,910 -0.14(-3.08%)
Sep 08, 2010 4.730 4.750 4.310 4.550 36,489 -0.21(-4.41%)
Sep 07, 2010 4.780 4.840 4.620 4.760 5,862 -0.08(-1.65%)
Sep 03, 2010 4.680 4.850 4.680 4.840 11,343 +0.21(+4.54%)
Sep 02, 2010 4.600 4.780 4.546 4.630 38,269 +0.02(+0.43%)
Sep 01, 2010 4.500 4.620 4.270 4.610 14,414 -0.03(-0.65%)
Aug 30, 2010 4.560 4.640 4.640 4.640 7,500 +0.20(+4.50%)
Aug 27, 2010 4.540 4.540 4.400 4.440 21,035 -0.10(-2.20%)
Aug 26, 2010 4.250 4.640 4.250 4.540 35,591 +0.37(+8.87%)
Aug 25, 2010 3.960 4.210 3.900 4.170 148,674 +0.16(+3.99%)
Aug 24, 2010 4.120 4.120 3.990 4.010 15,250 -0.22(-5.11%)
Aug 23, 2010 4.520 4.520 4.220 4.226 29,927 -0.38(-8.33%)
Aug 20, 2010 4.800 4.880 4.500 4.610 16,174 -0.18(-3.76%)
Aug 19, 2010 4.670 4.800 4.670 4.790 27,432 +0.15(+3.23%)
Aug 18, 2010 4.800 4.800 4.590 4.640 28,290 -0.26(-5.31%)
Aug 17, 2010 4.810 4.920 4.730 4.900 22,799 +0.10(+2.08%)
Aug 16, 2010 4.710 4.880 4.710 4.800 5,517 -0.09(-1.84%)
Aug 13, 2010 4.740 4.910 4.740 4.890 300 +0.09(+1.87%)
Aug 12, 2010 4.750 4.990 4.700 4.800 16,892 +0.05(+1.05%)
Aug 11, 2010 5.050 5.050 4.750 4.750 26,039 -0.35(-6.86%)
Aug 10, 2010 5.000 5.100 4.920 5.100 20,584 +0.19(+3.87%)
Aug 09, 2010 5.100 5.100 4.880 4.910 19,793 -0.09(-1.80%)
Aug 06, 2010 4.880 5.000 4.880 5.000 20,639 +0.10(+2.04%)
Aug 05, 2010 5.100 5.100 4.900 4.900 14,274 -0.21(-4.11%)
Aug 04, 2010 5.040 5.130 5.020 5.110 19,111 +0.11(+2.20%)
Aug 03, 2010 5.100 5.100 4.990 5.000 38,978 -0.09(-1.78%)
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.