Financial News

Data I O Cp (NQ: DAIO )

6.300 USD -0.200 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.140 1.140 1.140 1.140 100 -0.11(-8.80%)
May 28, 2002 1.249 1.250 1.249 1.250 2,000 +0.14(+12.61%)
May 27, 2002 1.150 1.150 1.110 1.110 4,400 +0.00(+0.00%)
May 24, 2002 1.150 1.150 1.110 1.110 4,400 -0.07(-5.93%)
May 23, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 22, 2002 1.150 1.180 1.150 1.180 400 +0.03(+2.61%)
May 21, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 20, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 17, 2002 1.250 1.250 1.150 1.150 500 -0.30(-20.69%)
May 16, 2002 1.330 1.450 1.330 1.450 5,000 +0.20(+15.91%)
May 15, 2002 1.251 1.251 1.251 1.251 100 +0.09(+7.76%)
May 14, 2002 1.151 1.151 1.151 1.161 200 +0.01(+0.95%)
May 13, 2002 1.320 1.320 1.150 1.150 1,400 +0.00(+0.00%)
May 10, 2002 1.150 1.150 1.150 1.150 1,500 -0.18(-13.47%)
May 09, 2002 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
May 08, 2002 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
May 07, 2002 1.329 1.329 1.329 1.329 100 -0.02(-1.56%)
May 06, 2002 1.150 1.150 0.9700 1.350 600 +0.20(+17.39%)
May 03, 2002 1.250 1.250 0.9800 1.150 9,700 -0.20(-14.81%)
May 02, 2002 1.320 1.320 0.9800 1.350 14,800 -0.15(-10.00%)
May 01, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 30, 2002 1.500 1.502 1.250 1.500 5,000 -0.15(-9.09%)
Apr 29, 2002 1.450 1.650 1.450 1.650 600 +0.30(+22.22%)
Apr 26, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 25, 2002 1.310 1.350 1.310 1.350 800 +0.05(+3.85%)
Apr 24, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 23, 2002 1.300 1.300 1.300 1.300 6,000 +0.00(+0.00%)
Apr 22, 2002 1.350 1.350 1.100 1.300 2,800 -0.06(-4.41%)
Apr 19, 2002 1.360 1.360 1.360 1.360 100 +0.01(+0.74%)
Apr 18, 2002 1.350 1.350 1.350 1.350 100 -0.30(-18.18%)
Apr 17, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 16, 2002 1.350 1.650 1.350 1.650 4,200 +0.26(+18.71%)
Apr 15, 2002 1.390 1.393 1.390 1.390 4,400 +0.08(+6.11%)
Apr 12, 2002 1.500 1.750 1.250 1.310 12,400 -0.14(-9.66%)
Apr 11, 2002 1.360 1.450 1.280 1.450 13,900 +0.09(+6.43%)
Apr 10, 2002 1.360 1.362 1.360 1.362 2,300 +0.00(+0.18%)
Apr 09, 2002 1.400 1.400 1.360 1.360 5,200 -0.04(-2.86%)
Apr 08, 2002 1.360 1.400 1.350 1.400 9,300 +0.05(+3.70%)
Apr 05, 2002 1.540 1.540 1.260 1.350 6,400 -0.19(-12.34%)
Apr 04, 2002 1.450 1.541 1.450 1.540 6,000 +0.09(+6.21%)
Apr 03, 2002 1.450 1.450 1.450 1.450 1,400 -0.15(-9.38%)
Apr 02, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 01, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 29, 2002 1.500 1.600 1.450 1.600 6,400 +0.00(+0.00%)
Mar 28, 2002 1.500 1.600 1.450 1.600 6,400 +0.13(+8.84%)
Mar 27, 2002 1.475 1.520 1.470 1.470 4,200 -0.00(-0.03%)
Mar 26, 2002 1.310 1.470 1.310 1.470 4,700 +0.12(+8.93%)
Mar 25, 2002 1.520 1.520 1.350 1.350 2,100 -0.17(-11.18%)
Mar 22, 2002 1.550 1.550 1.350 1.520 4,700 -0.03(-1.94%)
Mar 21, 2002 1.450 1.550 1.400 1.550 4,700 +0.15(+10.71%)
Mar 20, 2002 1.450 1.450 1.210 1.400 1,400 -0.07(-4.44%)
Mar 19, 2002 1.465 1.465 1.465 1.465 0 +0.00(+0.00%)
Mar 18, 2002 1.465 1.465 1.465 1.465 100 -0.14(-8.44%)
Mar 15, 2002 1.600 1.600 1.600 1.600 500 +0.14(+9.59%)
Mar 14, 2002 1.450 1.470 1.450 1.460 7,400 +0.01(+0.69%)
Mar 13, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 12, 2002 1.425 1.450 1.400 1.450 700 -0.08(-5.23%)
Mar 11, 2002 1.550 1.550 1.530 1.530 5,300 +0.03(+2.00%)
Mar 08, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 07, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 06, 2002 1.500 1.502 1.500 1.500 7,600 +0.00(+0.00%)
Mar 05, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 04, 2002 1.500 1.500 1.500 1.500 1,000 -0.15(-9.09%)
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