Financial News

Data I O Cp (NQ: DAIO )

6.260 USD +0.040 (+0.64%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.550 2.600 2.520 2.600 10,100 +0.11(+4.42%)
Oct 28, 2005 2.490 2.730 2.410 2.490 9,303 +0.13(+5.51%)
Oct 27, 2005 2.370 2.390 2.080 2.360 10,173 +0.08(+3.51%)
Oct 26, 2005 2.250 2.280 2.250 2.280 400 -0.02(-0.87%)
Oct 25, 2005 2.300 2.300 2.260 2.300 2,400 -0.02(-0.86%)
Oct 24, 2005 2.190 2.440 2.190 2.320 10,500 +0.02(+0.87%)
Oct 21, 2005 2.400 2.440 2.240 2.300 10,824 -0.06(-2.54%)
Oct 20, 2005 2.390 2.420 2.240 2.360 3,350 -0.07(-2.88%)
Oct 19, 2005 2.450 2.450 2.320 2.430 2,600 +0.10(+4.29%)
Oct 18, 2005 2.270 2.466 2.210 2.330 14,535 +0.07(+3.10%)
Oct 17, 2005 2.170 2.330 2.150 2.260 13,240 -0.10(-4.24%)
Oct 14, 2005 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 13, 2005 2.310 2.380 2.150 2.360 10,900 +0.04(+1.72%)
Oct 12, 2005 2.300 2.360 2.220 2.320 7,800 -0.05(-2.11%)
Oct 11, 2005 2.280 2.370 2.200 2.370 9,476 +0.02(+0.85%)
Oct 10, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 07, 2005 2.270 2.350 2.270 2.350 2,300 -0.01(-0.42%)
Oct 06, 2005 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 05, 2005 2.480 2.480 2.270 2.360 15,350 -0.12(-4.84%)
Oct 04, 2005 2.600 2.780 2.480 2.480 10,800 -0.07(-2.75%)
Oct 03, 2005 2.451 2.580 2.420 2.550 10,100 +0.10(+4.08%)
Sep 30, 2005 2.400 2.450 2.400 2.450 2,790 +0.03(+1.24%)
Sep 29, 2005 2.428 2.436 2.420 2.420 1,426 -0.02(-0.82%)
Sep 28, 2005 2.250 2.440 2.250 2.440 14,338 +0.10(+4.27%)
Sep 27, 2005 2.290 2.430 2.280 2.340 3,800 -0.07(-2.90%)
Sep 26, 2005 2.270 2.410 2.270 2.410 14,615 +0.07(+2.99%)
Sep 23, 2005 2.340 2.450 2.340 2.340 1,000 +0.04(+1.74%)
Sep 22, 2005 2.320 2.320 2.300 2.300 2,100 +0.01(+0.44%)
Sep 21, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 20, 2005 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 19, 2005 2.270 2.380 2.270 2.290 11,400 +0.00(+0.00%)
Sep 16, 2005 2.350 2.390 2.250 2.290 28,605 -0.08(-3.38%)
Sep 15, 2005 2.460 2.460 2.369 2.370 31,500 +0.01(+0.42%)
Sep 14, 2005 2.370 2.370 2.350 2.360 5,800 -0.01(-0.42%)
Sep 13, 2005 2.490 2.490 2.320 2.370 21,572 +0.06(+2.60%)
Sep 12, 2005 2.201 2.310 2.201 2.310 400 -0.06(-2.53%)
Sep 09, 2005 2.320 2.390 2.320 2.370 11,100 +0.03(+1.28%)
Sep 08, 2005 2.310 2.340 2.310 2.340 2,524 -0.01(-0.43%)
Sep 07, 2005 2.320 2.350 2.310 2.350 4,757 +0.04(+1.73%)
Sep 06, 2005 2.300 2.310 2.300 2.310 5,175 +0.01(+0.43%)
Sep 02, 2005 2.300 2.350 2.300 2.300 4,642 -0.04(-1.71%)
Sep 01, 2005 2.310 2.350 2.310 2.340 7,088 +0.02(+0.86%)
Aug 31, 2005 2.310 2.339 2.300 2.320 6,274 +0.02(+0.87%)
Aug 30, 2005 2.311 2.311 2.300 2.300 4,140 -0.01(-0.26%)
Aug 29, 2005 2.306 2.306 2.306 2.306 340 -0.06(-2.70%)
Aug 26, 2005 2.320 2.370 2.320 2.370 6,428 +0.00(+0.00%)
Aug 25, 2005 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Aug 24, 2005 2.300 2.340 2.260 2.340 8,460 -0.01(-0.43%)
Aug 23, 2005 2.350 2.390 2.350 2.350 6,820 -0.00(-0.17%)
Aug 22, 2005 2.310 2.354 2.310 2.354 3,200 +0.02(+1.03%)
Aug 19, 2005 2.380 2.410 2.330 2.330 6,135 +0.00(+0.00%)
Aug 18, 2005 2.410 2.420 2.320 2.330 16,847 -0.09(-3.72%)
Aug 17, 2005 2.420 2.420 2.410 2.420 1,587 +0.04(+1.68%)
Aug 16, 2005 2.500 2.500 2.380 2.380 8,298 -0.04(-1.65%)
Aug 15, 2005 2.500 2.500 2.320 2.420 3,600 +0.02(+0.83%)
Aug 12, 2005 2.470 2.470 2.290 2.400 37,905 -0.05(-2.04%)
Aug 11, 2005 2.500 2.500 2.450 2.450 6,200 -0.03(-1.21%)
Aug 10, 2005 2.500 2.540 2.470 2.480 18,738 -0.02(-0.80%)
Aug 09, 2005 2.450 2.500 2.281 2.500 6,800 +0.00(+0.00%)
Aug 08, 2005 2.550 2.580 2.471 2.500 3,214 -0.04(-1.57%)
Aug 05, 2005 2.700 2.700 2.540 2.540 18,200 +0.04(+1.60%)
Aug 04, 2005 2.430 2.540 2.430 2.500 3,100 -0.01(-0.40%)
Aug 03, 2005 2.500 2.510 2.480 2.510 3,600 +0.01(+0.40%)
Aug 02, 2005 2.620 2.620 2.500 2.500 16,759 -0.05(-1.96%)
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