Financial News

Data I O Cp (NQ: DAIO )

6.350 USD -0.210 (-3.20%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.060 1.060 0.9310 0.9310 1,600 -0.17(-15.36%)
Oct 30, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 29, 2002 1.030 1.100 1.030 1.100 2,700 +0.11(+11.11%)
Oct 28, 2002 0.8000 1.020 0.7500 0.9900 15,700 +0.19(+23.75%)
Oct 25, 2002 0.7100 0.8000 0.7100 0.8000 600 +0.10(+14.29%)
Oct 24, 2002 0.8700 0.9600 0.8690 0.7000 6,200 -0.16(-18.60%)
Oct 23, 2002 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Oct 22, 2002 0.8600 0.8700 0.8600 0.8600 2,600 +0.14(+19.44%)
Oct 21, 2002 1.110 1.110 0.6000 0.7200 7,200 -0.39(-35.14%)
Oct 17, 2002 0.7000 1.160 0.7000 1.110 12,700 +0.21(+23.20%)
Oct 15, 2002 0.9010 0.9200 0.9000 0.9010 14,500 +0.00(+0.11%)
Oct 14, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 11, 2002 0.9000 0.9000 0.9000 0.9000 300 -0.10(-10.00%)
Oct 10, 2002 1.036 1.036 1.000 1.000 31,100 +0.00(+0.00%)
Oct 09, 2002 1.080 1.080 1.000 1.000 18,500 -0.14(-12.28%)
Oct 08, 2002 1.150 1.450 1.140 1.140 3,400 +0.07(+6.54%)
Oct 07, 2002 1.070 1.091 1.070 1.070 6,300 -0.03(-2.73%)
Oct 04, 2002 1.100 1.100 1.099 1.100 4,600 +0.00(+0.00%)
Oct 03, 2002 1.290 1.300 0.9800 1.100 16,800 -0.20(-15.38%)
Oct 02, 2002 1.300 1.350 1.300 1.300 11,400 +0.03(+2.36%)
Oct 01, 2002 1.000 1.350 0.9990 1.270 4,800 -0.08(-5.93%)
Sep 30, 2002 1.399 1.450 1.350 1.350 10,800 -0.11(-7.53%)
Sep 27, 2002 1.445 1.550 1.445 1.460 11,000 +0.00(+0.00%)
Sep 26, 2002 1.360 1.460 1.338 1.460 7,400 +0.17(+13.18%)
Sep 25, 2002 1.250 1.430 1.100 1.290 30,500 +0.10(+8.40%)
Sep 24, 2002 1.100 1.250 1.070 1.190 18,400 +0.01(+0.85%)
Sep 23, 2002 1.130 1.180 1.080 1.180 4,200 -0.01(-0.84%)
Sep 20, 2002 0.9500 1.300 0.9500 1.190 13,600 +0.24(+25.26%)
Sep 19, 2002 0.9500 0.9506 0.9500 0.9500 7,500 -0.04(-4.04%)
Sep 18, 2002 1.000 1.000 0.9900 0.9900 14,700 +0.00(+0.00%)
Sep 17, 2002 0.9300 1.100 0.9300 0.9900 6,600 +0.08(+8.79%)
Sep 16, 2002 0.9600 0.9600 0.9100 0.9100 2,500 -0.05(-5.21%)
Sep 13, 2002 0.9610 1.000 0.9600 0.9600 3,000 -0.01(-1.03%)
Sep 12, 2002 0.9997 1.020 0.9700 0.9700 7,500 -0.03(-3.00%)
Sep 11, 2002 0.8300 1.020 0.8000 1.000 31,300 +0.15(+17.65%)
Sep 10, 2002 0.8400 0.8505 0.8400 0.8500 2,900 +0.03(+3.66%)
Sep 09, 2002 0.8000 0.8200 0.8000 0.8200 4,000 +0.07(+9.33%)
Sep 06, 2002 0.7500 0.8001 0.7490 0.7500 20,600 +0.07(+10.29%)
Sep 05, 2002 0.8110 0.8110 0.6797 0.6800 8,300 -0.13(-16.05%)
Sep 04, 2002 0.7600 0.9100 0.7600 0.8100 10,700 +0.04(+5.19%)
Sep 03, 2002 0.7600 0.9100 0.7600 0.7700 3,800 -0.14(-15.38%)
Aug 30, 2002 0.7700 0.9100 0.7700 0.9100 600 +0.01(+1.11%)
Aug 29, 2002 0.9000 0.9000 0.9000 0.9000 800 +0.00(+0.00%)
Aug 28, 2002 0.9000 0.9000 0.9000 0.9000 1,700 +0.03(+3.45%)
Aug 27, 2002 0.9400 0.9400 0.8700 0.8700 38,300 +0.00(+0.00%)
Aug 26, 2002 1.000 1.010 0.8700 0.8700 13,700 +0.00(+0.00%)
Aug 23, 2002 0.8710 0.8710 0.8700 0.8700 15,400 +0.00(+0.00%)
Aug 22, 2002 0.8400 0.9000 0.8400 0.8700 12,200 +0.08(+10.13%)
Aug 21, 2002 0.6903 0.7900 0.6900 0.7900 31,100 +0.10(+14.49%)
Aug 20, 2002 0.7000 0.7000 0.6900 0.6900 13,200 +0.03(+4.55%)
Aug 16, 2002 0.6670 0.6670 0.6600 0.6600 1,000 +0.00(+0.00%)
Aug 15, 2002 0.7305 0.7305 0.6600 0.6600 3,700 -0.09(-12.00%)
Aug 14, 2002 0.6800 0.7800 0.6750 0.7500 16,300 +0.04(+5.63%)
Aug 13, 2002 0.6000 0.7100 0.6000 0.7100 5,800 +0.12(+20.34%)
Aug 12, 2002 0.5900 0.5900 0.5900 0.5900 100 -0.02(-3.28%)
Aug 07, 2002 0.7900 0.7900 0.6100 0.6100 1,700 -0.18(-22.78%)
Aug 06, 2002 0.6392 0.7900 0.6390 0.7900 4,000 +0.13(+19.70%)
Aug 02, 2002 0.6594 0.6600 0.6590 0.6600 2,300 +0.06(+10.00%)
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.

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