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 (%)
Nov 30, 2010 5.720 5.770 5.630 5.680 5,582 -0.12(-2.05%)
Nov 29, 2010 5.720 5.800 5.710 5.799 6,500 +0.07(+1.20%)
Nov 26, 2010 5.832 5.840 5.700 5.730 21,723 -0.17(-2.88%)
Nov 24, 2010 5.710 5.900 5.900 5.900 6,500 +0.15(+2.61%)
Nov 23, 2010 5.691 5.800 5.680 5.750 10,100 -0.11(-1.88%)
Nov 22, 2010 5.670 5.860 5.670 5.860 7,251 +0.06(+1.03%)
Nov 19, 2010 5.650 5.860 5.570 5.800 14,602 +0.16(+2.84%)
Nov 18, 2010 5.650 5.650 5.550 5.640 6,600 -0.00(-0.07%)
Nov 17, 2010 5.610 5.672 5.560 5.644 1,546 +0.01(+0.25%)
Nov 16, 2010 5.870 5.870 5.570 5.630 2,250 +0.13(+2.36%)
Nov 15, 2010 5.520 5.520 5.500 5.500 3,300 -0.02(-0.36%)
Nov 12, 2010 5.440 5.520 5.440 5.520 3,200 -0.17(-2.99%)
Nov 11, 2010 5.650 5.690 5.650 5.690 5,200 +0.08(+1.43%)
Nov 10, 2010 5.620 5.630 5.610 5.610 5,800 -0.08(-1.41%)
Nov 09, 2010 5.650 5.690 5.610 5.690 6,950 -0.01(-0.18%)
Nov 08, 2010 5.710 5.720 5.660 5.700 2,904 -0.11(-1.89%)
Nov 05, 2010 5.630 5.810 5.520 5.810 47,178 +0.18(+3.20%)
Nov 04, 2010 5.600 5.630 5.550 5.630 26,500 +0.05(+0.90%)
Nov 03, 2010 5.500 5.590 5.420 5.580 11,850 +0.05(+0.90%)
Nov 02, 2010 5.240 5.530 5.240 5.530 12,802 +0.23(+4.34%)
Nov 01, 2010 5.260 5.340 5.170 5.300 7,598 -0.03(-0.56%)
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%)
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.