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 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2003 3.350 3.450 3.350 3.439 9,250 -0.00(-0.03%)
Nov 26, 2003 3.320 3.440 3.239 3.440 8,550 +0.18(+5.49%)
Nov 25, 2003 3.370 3.370 3.110 3.261 13,300 +0.10(+3.20%)
Nov 24, 2003 3.150 3.300 3.150 3.160 8,300 +0.00(+0.00%)
Nov 21, 2003 3.150 3.391 3.150 3.160 2,810 -0.02(-0.63%)
Nov 20, 2003 3.130 3.300 3.130 3.180 7,901 -0.03(-0.93%)
Nov 19, 2003 3.100 3.360 3.100 3.210 5,600 +0.05(+1.58%)
Nov 18, 2003 3.490 3.490 3.100 3.160 19,613 -0.13(-3.95%)
Nov 17, 2003 3.200 3.300 3.181 3.290 10,850 +0.02(+0.58%)
Nov 14, 2003 3.290 3.460 3.200 3.271 5,100 +0.00(+0.03%)
Nov 13, 2003 3.290 3.320 3.270 3.270 1,800 -0.02(-0.61%)
Nov 12, 2003 3.350 3.350 3.290 3.290 7,850 -0.18(-5.19%)
Nov 11, 2003 3.300 3.470 3.300 3.470 3,250 +0.17(+5.15%)
Nov 10, 2003 3.310 3.310 3.300 3.300 16,670 +0.00(+0.00%)
Nov 07, 2003 3.221 3.320 3.180 3.300 15,550 -0.13(-3.79%)
Nov 06, 2003 3.120 3.430 3.120 3.430 34,700 +0.25(+7.86%)
Nov 05, 2003 3.290 3.290 3.140 3.180 5,050 -0.02(-0.63%)
Nov 04, 2003 3.030 3.200 3.030 3.200 4,850 +0.11(+3.56%)
Nov 03, 2003 3.100 3.200 3.060 3.090 4,300 -0.01(-0.32%)
Oct 31, 2003 3.060 3.190 3.060 3.100 44,400 -0.07(-2.21%)
Oct 30, 2003 3.620 3.580 3.100 3.170 70,200 -0.45(-12.43%)
Oct 29, 2003 3.500 3.870 3.500 3.620 67,500 -0.03(-0.82%)
Oct 28, 2003 3.511 3.650 3.510 3.650 10,600 +0.00(+0.00%)
Oct 27, 2003 3.270 3.700 3.270 3.650 13,400 +0.25(+7.35%)
Oct 24, 2003 3.500 3.500 3.320 3.400 14,000 -0.07(-2.02%)
Oct 23, 2003 3.410 3.750 3.410 3.470 5,000 -0.03(-0.86%)
Oct 22, 2003 3.440 3.500 3.440 3.500 12,500 -0.06(-1.69%)
Oct 21, 2003 3.300 3.600 3.300 3.560 20,200 -0.03(-0.84%)
Oct 20, 2003 3.640 3.740 3.390 3.590 4,200 +0.00(+0.00%)
Oct 17, 2003 3.137 3.660 3.100 3.590 57,300 +0.47(+15.06%)
Oct 16, 2003 3.220 3.120 3.050 3.120 4,100 -0.10(-3.11%)
Oct 15, 2003 3.320 3.320 3.220 3.220 7,000 -0.08(-2.42%)
Oct 14, 2003 3.150 3.330 3.150 3.300 11,800 +0.11(+3.45%)
Oct 13, 2003 3.010 3.230 3.010 3.190 6,800 +0.12(+3.91%)
Oct 10, 2003 3.350 3.350 3.000 3.070 13,500 -0.28(-8.33%)
Oct 09, 2003 3.700 3.700 3.100 3.349 8,400 -0.34(-9.24%)
Oct 08, 2003 3.251 3.720 3.251 3.690 29,750 +0.50(+15.67%)
Oct 07, 2003 3.210 3.270 3.030 3.190 11,700 +0.28(+9.62%)
Oct 06, 2003 2.850 2.910 2.850 2.910 3,800 +0.06(+2.11%)
Oct 03, 2003 2.980 3.011 2.780 2.850 8,200 -0.08(-2.70%)
Oct 02, 2003 2.950 2.950 2.929 2.929 1,200 -0.02(-0.71%)
Oct 01, 2003 2.900 2.950 2.860 2.950 4,200 +0.05(+1.72%)
Sep 30, 2003 2.900 2.901 2.900 2.900 10,300 -0.05(-1.69%)
Sep 29, 2003 3.150 3.150 2.750 2.950 19,600 -0.20(-6.35%)
Sep 26, 2003 3.230 3.230 3.060 3.150 4,150 +0.00(+0.00%)
Sep 25, 2003 3.330 3.330 3.150 3.150 5,650 -0.18(-5.26%)
Sep 24, 2003 3.360 3.370 3.320 3.325 5,300 -0.09(-2.78%)
Sep 23, 2003 3.531 3.540 3.300 3.420 9,500 -0.10(-2.84%)
Sep 22, 2003 3.650 3.650 3.480 3.520 4,500 -0.12(-3.30%)
Sep 19, 2003 3.640 3.750 3.630 3.640 22,700 +0.02(+0.55%)
Sep 18, 2003 3.600 3.640 3.480 3.620 37,522 +0.10(+2.84%)
Sep 17, 2003 3.360 3.700 3.350 3.520 11,300 +0.17(+5.07%)
Sep 16, 2003 3.330 3.610 3.200 3.350 16,500 +0.00(+0.00%)
Sep 15, 2003 3.480 3.550 3.350 3.350 16,700 -0.15(-4.29%)
Sep 12, 2003 3.480 3.511 3.480 3.500 8,300 +0.02(+0.57%)
Sep 11, 2003 3.421 3.500 3.420 3.480 11,700 -0.15(-4.13%)
Sep 10, 2003 3.410 3.650 3.410 3.630 15,000 +0.04(+1.11%)
Sep 09, 2003 3.690 3.690 3.510 3.590 15,300 -0.13(-3.49%)
Sep 08, 2003 3.880 3.880 3.520 3.720 19,500 -0.13(-3.38%)
Sep 05, 2003 4.020 4.180 3.330 3.850 69,800 -0.10(-2.53%)
Sep 04, 2003 3.650 4.170 3.610 3.950 146,800 +0.29(+7.92%)
Sep 03, 2003 3.670 3.760 3.550 3.660 32,800 -0.01(-0.27%)
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.