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

Data I O Cp (NQ: DAIO )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2003 1.790 1.790 1.600 1.610 7,700 -0.12(-6.72%)
Apr 29, 2003 1.700 1.740 1.700 1.726 8,000 +0.07(+3.98%)
Apr 28, 2003 1.660 1.660 1.660 1.660 1,800 -0.03(-1.78%)
Apr 25, 2003 1.710 1.710 1.600 1.690 3,100 -0.02(-1.17%)
Apr 24, 2003 1.750 1.800 1.700 1.710 13,200 +0.06(+3.64%)
Apr 23, 2003 1.480 1.650 1.480 1.650 15,300 +0.35(+26.92%)
Apr 22, 2003 1.400 1.400 1.300 1.300 13,400 -0.10(-7.14%)
Apr 21, 2003 1.060 1.400 1.060 1.400 25,000 +0.40(+40.00%)
Apr 17, 2003 1.000 1.000 1.000 1.000 2,500 +0.06(+6.38%)
Apr 16, 2003 1.070 1.100 0.9400 0.9400 1,700 -0.22(-18.97%)
Apr 15, 2003 1.180 1.180 1.160 1.160 6,200 +0.00(+0.00%)
Apr 14, 2003 1.160 1.160 1.160 1.160 5,200 +0.01(+0.87%)
Apr 11, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 10, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 09, 2003 1.130 1.150 1.130 1.150 3,900 +0.05(+4.55%)
Apr 08, 2003 1.100 1.130 1.100 1.100 3,800 +0.05(+4.76%)
Apr 07, 2003 1.200 1.200 1.040 1.050 2,900 -0.09(-7.89%)
Apr 04, 2003 1.140 1.140 1.140 1.140 200 -0.12(-9.52%)
Apr 03, 2003 1.260 1.260 1.260 1.260 5,300 -0.03(-2.33%)
Apr 02, 2003 1.220 1.300 1.220 1.290 12,000 +0.09(+7.50%)
Apr 01, 2003 1.200 1.200 1.200 1.200 8,400 +0.03(+2.56%)
Mar 31, 2003 1.200 1.200 1.170 1.170 5,860 -0.08(-6.40%)
Mar 28, 2003 1.250 1.250 1.250 1.250 3,000 +0.19(+17.92%)
Mar 27, 2003 1.170 1.170 1.060 1.060 2,100 -0.11(-9.40%)
Mar 26, 2003 1.170 1.170 1.170 1.170 800 +0.07(+6.36%)
Mar 25, 2003 1.100 1.100 1.100 1.100 4,000 -0.03(-2.65%)
Mar 24, 2003 1.130 1.130 1.130 1.130 100 -0.02(-1.74%)
Mar 21, 2003 1.240 1.270 1.150 1.150 7,400 -0.10(-8.00%)
Mar 20, 2003 1.190 1.250 1.190 1.250 17,000 +0.04(+3.31%)
Mar 19, 2003 1.210 1.210 1.180 1.210 5,000 +0.05(+4.31%)
Mar 18, 2003 1.160 1.160 1.160 1.160 300 +0.00(+0.00%)
Mar 17, 2003 1.160 1.160 1.160 1.160 2,100 +0.02(+1.75%)
Mar 14, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 13, 2003 1.130 1.250 1.130 1.140 4,400 +0.01(+0.88%)
Mar 12, 2003 1.130 1.130 1.130 1.130 1,000 -0.09(-7.38%)
Mar 11, 2003 1.200 1.230 1.140 1.220 6,700 +0.02(+1.67%)
Mar 10, 2003 1.210 1.210 1.200 1.200 4,600 +0.00(+0.00%)
Mar 07, 2003 1.100 1.240 1.100 1.200 9,900 +0.15(+14.29%)
Mar 06, 2003 1.050 1.050 1.050 1.050 100 -0.09(-7.89%)
Mar 05, 2003 1.140 1.140 1.140 1.140 2,600 +0.08(+7.55%)
Mar 04, 2003 0.9900 1.060 0.9900 1.060 900 +0.08(+8.16%)
Mar 03, 2003 1.100 1.250 0.9800 0.9800 5,700 -0.12(-10.91%)
Feb 28, 2003 1.060 1.100 1.060 1.100 2,500 +0.01(+0.92%)
Feb 27, 2003 1.090 1.090 1.090 1.090 2,300 -0.01(-0.91%)
Feb 26, 2003 1.080 1.160 1.060 1.100 8,800 +0.06(+5.77%)
Feb 25, 2003 1.020 1.040 1.020 1.040 5,300 -0.05(-4.50%)
Feb 24, 2003 1.100 1.100 1.030 1.089 600 +0.09(+8.90%)
Feb 21, 2003 1.000 1.020 1.000 1.000 2,200 +0.04(+4.17%)
Feb 20, 2003 0.8900 1.000 0.8000 0.9600 13,700 +0.19(+24.68%)
Feb 19, 2003 0.8100 0.8800 0.7700 0.7700 9,600 -0.03(-3.75%)
Feb 18, 2003 0.8500 0.8500 0.8000 0.8000 4,800 -0.05(-5.88%)
Feb 14, 2003 0.8600 0.8600 0.8500 0.8500 300 -0.02(-2.30%)
Feb 13, 2003 0.8700 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Feb 12, 2003 0.9300 0.9300 0.8500 0.8500 1,500 -0.04(-4.49%)
Feb 11, 2003 0.8500 0.8900 0.8500 0.8900 2,600 +0.07(+8.54%)
Feb 10, 2003 0.8500 0.9200 0.8200 0.8200 11,600 +0.02(+2.50%)
Feb 07, 2003 0.8600 0.8700 0.8000 0.8000 4,500 +0.00(+0.00%)
Feb 06, 2003 0.8200 0.8200 0.8000 0.8000 4,300 -0.10(-11.11%)
Feb 05, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 04, 2003 0.8900 0.9000 0.8200 0.9000 4,500 +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.