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 (%)
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%)
Aug 02, 2010 5.170 5.230 5.070 5.090 25,260 +0.14(+2.84%)
Jul 30, 2010 5.000 5.060 4.950 4.950 22,451 -0.23(-4.44%)
Jul 29, 2010 5.000 5.220 4.850 5.180 42,384 +0.09(+1.77%)
Jul 28, 2010 4.890 5.370 4.772 5.090 21,693 +0.08(+1.60%)
Jul 27, 2010 4.860 5.160 4.860 5.010 5,250 +0.17(+3.51%)
Jul 26, 2010 5.440 5.440 4.830 4.840 7,900 -0.16(-3.20%)
Jul 23, 2010 5.185 5.200 4.770 5.000 54,491 -0.09(-1.77%)
Jul 22, 2010 4.770 5.100 4.770 5.090 6,950 +0.22(+4.60%)
Jul 21, 2010 4.610 4.866 4.610 4.866 914 -0.01(-0.29%)
Jul 20, 2010 4.880 4.880 4.880 4.880 12,000 -0.05(-1.01%)
Jul 19, 2010 4.830 5.020 4.785 4.930 3,250 +0.31(+6.71%)
Jul 16, 2010 4.620 4.620 4.620 4.620 200 -0.38(-7.60%)
Jul 14, 2010 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 13, 2010 4.910 5.200 4.910 5.000 6,562 +0.11(+2.25%)
Jul 12, 2010 4.800 5.010 4.800 4.890 4,127 -0.05(-1.01%)
Jul 09, 2010 4.800 4.950 4.800 4.940 4,485 +0.02(+0.40%)
Jul 08, 2010 5.000 5.000 4.780 4.920 2,900 -0.08(-1.60%)
Jul 07, 2010 5.070 5.090 4.790 5.000 26,736 -0.07(-1.38%)
Jul 06, 2010 5.000 5.170 5.000 5.070 19,200 +0.12(+2.43%)
Jul 02, 2010 5.000 5.000 4.940 4.950 1,909 -0.06(-1.20%)
Jul 01, 2010 5.120 5.140 5.000 5.010 8,024 -0.07(-1.44%)
Jun 30, 2010 5.040 5.130 5.010 5.083 5,225 -0.02(-0.33%)
Jun 29, 2010 5.150 5.150 5.100 5.100 3,200 -0.20(-3.77%)
Jun 25, 2010 5.100 5.300 5.100 5.300 14,375 +0.19(+3.72%)
Jun 24, 2010 5.010 5.110 5.000 5.110 6,500 -0.00(-0.00%)
Jun 23, 2010 5.090 5.134 5.090 5.110 7,831 +0.11(+2.20%)
Jun 22, 2010 4.990 5.050 4.990 5.000 39,155 +0.10(+2.04%)
Jun 21, 2010 4.950 4.950 4.900 4.900 11,803 -0.11(-2.19%)
Jun 18, 2010 5.000 5.010 4.920 5.010 7,332 -0.01(-0.20%)
Jun 17, 2010 4.930 5.020 4.930 5.020 3,650 +0.07(+1.41%)
Jun 16, 2010 4.660 5.100 4.660 4.950 60,526 +0.33(+7.14%)
Jun 15, 2010 4.546 4.810 4.546 4.620 24,610 +0.09(+1.98%)
Jun 14, 2010 4.400 4.610 4.350 4.530 17,399 +0.13(+2.96%)
Jun 11, 2010 4.510 4.510 4.350 4.400 7,811 -0.11(-2.44%)
Jun 10, 2010 4.400 4.550 4.400 4.510 31,793 +0.17(+3.92%)
Jun 09, 2010 4.510 4.510 4.300 4.340 26,078 -0.05(-1.14%)
Jun 08, 2010 4.390 4.490 4.340 4.390 15,402 -0.08(-1.79%)
Jun 07, 2010 4.450 4.530 4.450 4.470 9,481 +0.12(+2.76%)
Jun 04, 2010 4.350 4.350 4.300 4.350 25,103 -0.08(-1.81%)
Jun 03, 2010 4.470 4.470 4.305 4.430 3,960 +0.13(+3.02%)
Jun 02, 2010 4.480 4.480 4.300 4.300 11,580 +0.00(+0.00%)
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.