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

Data I O Cp (NQ: DAIO )

3.020 +0.120 (+4.14%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 6, 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 (%)
Apr 30, 2015 3.392 3.517 3.350 3.450 3,069 +0.08(+2.37%)
Apr 29, 2015 3.430 3.430 3.340 3.370 12,371 -0.02(-0.59%)
Apr 28, 2015 3.520 3.560 3.380 3.390 12,399 -0.17(-4.78%)
Apr 27, 2015 3.510 3.680 3.510 3.560 817 -0.12(-3.26%)
Apr 24, 2015 3.490 3.680 3.490 3.680 1,882 +0.00(+0.00%)
Apr 23, 2015 3.530 3.680 3.530 3.680 700 +0.13(+3.66%)
Apr 22, 2015 3.680 3.700 3.540 3.550 4,355 +0.02(+0.54%)
Apr 21, 2015 3.620 3.620 3.520 3.531 14,380 -0.16(-4.31%)
Apr 20, 2015 3.650 3.690 3.620 3.690 1,322 +0.08(+2.21%)
Apr 17, 2015 3.635 3.780 3.610 3.610 515 -0.18(-4.75%)
Apr 16, 2015 3.780 3.790 3.764 3.790 1,419 +0.00(+0.00%)
Apr 15, 2015 3.800 3.800 3.785 3.790 1,655 +0.01(+0.26%)
Apr 14, 2015 3.800 3.800 3.770 3.780 5,459 +0.01(+0.21%)
Apr 13, 2015 3.780 3.800 3.772 3.772 6,985 +0.02(+0.59%)
Apr 10, 2015 3.700 3.800 3.610 3.750 3,058 +0.07(+1.90%)
Apr 09, 2015 3.500 3.700 3.500 3.680 1,502 +0.19(+5.44%)
Apr 08, 2015 3.700 3.800 3.374 3.490 6,602 -0.27(-7.18%)
Apr 07, 2015 3.608 3.800 3.608 3.760 10,406 +0.11(+3.01%)
Apr 06, 2015 3.600 3.650 3.590 3.650 3,735 +0.08(+2.24%)
Apr 02, 2015 3.430 3.570 3.570 3.570 400 -0.03(-0.83%)
Apr 01, 2015 3.590 3.600 3.590 3.600 373 -0.10(-2.70%)
Mar 31, 2015 3.700 3.700 3.700 3.700 315 +0.01(+0.27%)
Mar 30, 2015 3.700 3.740 3.690 3.690 6,246 -0.01(-0.27%)
Mar 27, 2015 3.690 3.750 3.680 3.700 8,884 +0.20(+5.71%)
Mar 26, 2015 3.500 3.690 3.270 3.500 16,828 +0.03(+0.86%)
Mar 25, 2015 3.490 3.490 3.470 3.470 260 +0.05(+1.46%)
Mar 24, 2015 3.280 3.440 3.280 3.420 6,237 +0.14(+4.27%)
Mar 23, 2015 3.300 3.300 3.200 3.280 10,294 -0.03(-0.91%)
Mar 20, 2015 3.330 3.380 3.310 3.310 1,412 +0.00(+0.00%)
Mar 19, 2015 3.350 3.370 3.300 3.310 10,693 -0.04(-1.19%)
Mar 18, 2015 3.350 3.380 3.330 3.350 19,718 +0.00(+0.00%)
Mar 17, 2015 3.360 3.390 3.330 3.350 2,929 -0.04(-1.18%)
Mar 16, 2015 3.320 3.390 3.300 3.390 7,458 +0.05(+1.50%)
Mar 13, 2015 3.300 3.350 3.200 3.340 32,232 -0.05(-1.47%)
Mar 12, 2015 3.300 3.400 3.300 3.390 9,490 +0.11(+3.35%)
Mar 11, 2015 3.400 3.400 3.280 3.280 12,911 -0.09(-2.67%)
Mar 10, 2015 3.430 3.440 3.370 3.370 6,771 -0.04(-1.17%)
Mar 09, 2015 3.450 3.450 3.400 3.410 8,696 -0.08(-2.30%)
Mar 06, 2015 3.470 3.490 3.410 3.490 18,601 +0.02(+0.53%)
Mar 05, 2015 3.421 3.499 3.410 3.471 9,170 +0.07(+2.10%)
Mar 04, 2015 3.600 3.590 3.400 3.400 5,814 -0.19(-5.29%)
Mar 03, 2015 3.480 3.620 3.410 3.590 63,954 +0.11(+3.16%)
Mar 02, 2015 3.460 3.520 3.370 3.480 84,459 +0.10(+3.07%)
Feb 27, 2015 3.270 3.403 3.250 3.376 92,276 +0.17(+5.18%)
Feb 26, 2015 3.740 3.740 3.150 3.210 10,677 -0.01(-0.31%)
Feb 25, 2015 3.155 3.220 3.080 3.220 18,918 +0.03(+0.94%)
Feb 24, 2015 3.130 3.200 3.130 3.190 426 +0.02(+0.63%)
Feb 23, 2015 3.110 3.170 3.010 3.170 30,713 +0.01(+0.28%)
Feb 20, 2015 3.210 3.220 3.090 3.161 10,710 -0.01(-0.28%)
Feb 19, 2015 3.200 3.244 3.100 3.170 19,090 -0.03(-0.94%)
Feb 18, 2015 3.220 3.240 3.200 3.200 12,350 -0.04(-1.24%)
Feb 17, 2015 3.200 3.460 3.160 3.240 31,886 +0.04(+1.25%)
Feb 13, 2015 3.130 3.200 3.200 3.200 5,500 +0.07(+2.24%)
Feb 12, 2015 3.150 3.150 3.110 3.130 2,194 -0.02(-0.63%)
Feb 11, 2015 3.150 3.150 3.140 3.150 4,215 +0.00(+0.00%)
Feb 10, 2015 3.150 3.150 3.148 3.150 1,336 -0.00(-0.00%)
Feb 09, 2015 3.150 3.150 3.150 3.150 10,470 +0.00(+0.00%)
Feb 06, 2015 3.100 3.150 3.100 3.150 760 +0.06(+1.94%)
Feb 05, 2015 3.080 3.200 3.080 3.090 21,061 -0.02(-0.64%)
Feb 04, 2015 3.130 3.200 3.080 3.110 8,716 -0.03(-0.83%)
Feb 03, 2015 3.200 3.220 3.100 3.136 18,218 -0.06(-2.00%)
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.