Financial News

Data I O Cp (NQ: DAIO )

6.170 USD +0.120 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.260 3.630 3.260 3.600 13,800 +0.18(+5.23%)
Jan 29, 2004 3.490 3.540 3.421 3.421 6,200 -0.08(-2.26%)
Jan 28, 2004 3.421 3.500 3.400 3.500 6,500 +0.08(+2.34%)
Jan 27, 2004 3.410 3.420 3.400 3.420 4,600 -0.08(-2.29%)
Jan 26, 2004 3.210 3.550 3.210 3.500 30,700 +0.21(+6.35%)
Jan 23, 2004 3.252 3.291 3.252 3.291 500 -0.01(-0.27%)
Jan 22, 2004 3.300 3.590 3.300 3.300 11,400 -0.25(-7.04%)
Jan 21, 2004 3.350 3.640 3.350 3.550 22,200 +0.05(+1.43%)
Jan 20, 2004 3.540 3.550 3.360 3.500 9,100 +0.00(+0.00%)
Jan 16, 2004 3.450 3.540 3.430 3.500 9,700 +0.07(+2.04%)
Jan 15, 2004 3.430 3.430 3.430 3.430 1,500 -0.10(-2.83%)
Jan 14, 2004 3.360 3.700 3.360 3.530 14,600 +0.18(+5.37%)
Jan 13, 2004 3.350 3.500 3.350 3.350 1,000 -0.24(-6.66%)
Jan 12, 2004 3.350 3.589 3.350 3.589 1,216 +0.25(+7.46%)
Jan 09, 2004 3.440 3.600 3.340 3.340 3,900 -0.26(-7.22%)
Jan 08, 2004 3.500 3.700 3.500 3.600 12,500 +0.10(+2.86%)
Jan 07, 2004 3.360 3.500 3.360 3.500 6,810 +0.04(+1.16%)
Jan 06, 2004 3.490 3.490 3.360 3.460 7,300 +0.00(+0.00%)
Jan 05, 2004 3.360 3.460 3.360 3.460 5,900 +0.07(+2.06%)
Jan 02, 2004 3.450 3.450 3.349 3.390 3,800 -0.15(-4.24%)
Dec 31, 2003 3.140 3.550 3.140 3.540 20,200 +0.39(+12.38%)
Dec 30, 2003 3.170 3.180 3.150 3.150 2,400 +0.00(+0.00%)
Dec 29, 2003 3.200 3.200 3.150 3.150 6,900 -0.04(-1.25%)
Dec 26, 2003 3.100 3.190 3.100 3.190 5,700 +0.00(+0.00%)
Dec 24, 2003 3.100 3.200 3.100 3.190 5,449 +0.01(+0.31%)
Dec 23, 2003 3.100 3.260 3.100 3.180 5,252 +0.00(+0.00%)
Dec 22, 2003 3.320 3.330 3.130 3.180 9,528 -0.11(-3.34%)
Dec 19, 2003 3.280 3.310 3.220 3.290 12,400 +0.07(+2.17%)
Dec 18, 2003 3.220 3.220 3.220 3.220 100 +0.02(+0.63%)
Dec 17, 2003 3.150 3.200 3.150 3.200 3,100 +0.04(+1.27%)
Dec 16, 2003 3.160 3.161 3.100 3.160 5,150 +0.00(+0.00%)
Dec 15, 2003 3.300 3.300 3.160 3.160 15,400 -0.12(-3.63%)
Dec 12, 2003 3.150 3.290 3.150 3.279 13,524 +0.01(+0.28%)
Dec 11, 2003 3.290 3.290 3.280 3.270 7,369 -0.02(-0.61%)
Dec 10, 2003 3.210 3.300 3.180 3.290 36,165 +0.01(+0.30%)
Dec 09, 2003 3.020 3.350 3.020 3.280 5,731 -0.02(-0.61%)
Dec 08, 2003 3.340 3.340 3.239 3.300 2,300 -0.05(-1.49%)
Dec 05, 2003 3.290 3.300 3.200 3.350 9,725 +0.06(+1.82%)
Dec 04, 2003 3.290 3.340 3.290 3.290 3,100 +0.00(+0.00%)
Dec 03, 2003 3.350 3.420 3.290 3.290 5,800 +0.00(+0.00%)
Dec 02, 2003 3.260 3.360 3.250 3.290 24,250 -0.10(-2.92%)
Dec 01, 2003 3.450 3.500 3.300 3.389 11,186 -0.05(-1.45%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback