Financial News

Data I O Cp (NQ: DAIO )

6.490 USD +0.080 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.9000 0.9900 0.9000 0.9100 9,000 -0.07(-7.14%)
Dec 30, 2002 0.9900 0.9900 0.9100 0.9800 42,400 -0.01(-1.01%)
Dec 27, 2002 1.100 1.110 0.9900 0.9900 4,800 -0.12(-10.81%)
Dec 26, 2002 0.9500 1.110 0.9300 1.110 12,700 +0.20(+21.98%)
Dec 24, 2002 0.9100 0.9100 0.9100 0.9100 300 -0.19(-17.27%)
Dec 23, 2002 0.9000 1.100 0.8400 1.100 16,000 +0.12(+12.24%)
Dec 20, 2002 0.9000 0.9900 0.9000 0.9800 8,300 -0.01(-1.01%)
Dec 19, 2002 0.9500 1.000 0.9500 0.9900 3,000 -0.09(-8.33%)
Dec 18, 2002 1.010 1.080 1.010 1.080 2,800 -0.02(-1.82%)
Dec 17, 2002 1.000 1.100 1.000 1.100 1,200 +0.11(+11.11%)
Dec 16, 2002 1.000 1.010 0.9000 0.9900 7,800 -0.01(-1.00%)
Dec 13, 2002 1.120 1.120 1.000 1.000 10,600 -0.00(-0.10%)
Dec 12, 2002 1.000 1.010 0.9900 1.001 3,600 -0.04(-3.75%)
Dec 11, 2002 1.040 1.050 1.000 1.040 2,000 -0.21(-16.80%)
Dec 10, 2002 1.270 1.270 1.250 1.250 3,700 -0.02(-1.57%)
Dec 09, 2002 1.270 1.270 1.270 1.270 3,000 +0.00(+0.00%)
Dec 06, 2002 1.270 1.270 1.270 1.270 4,000 +0.02(+1.60%)
Dec 05, 2002 1.250 1.300 1.250 1.250 5,400 -0.05(-3.85%)
Dec 04, 2002 1.310 1.360 1.300 1.300 6,400 +0.00(+0.00%)
Dec 03, 2002 1.300 1.330 1.300 1.300 14,900 -0.05(-3.70%)
Dec 02, 2002 1.350 1.360 1.350 1.350 10,000 +0.02(+1.50%)
Nov 29, 2002 1.270 1.330 1.270 1.330 2,100 -0.07(-5.00%)
Nov 27, 2002 1.250 1.400 1.250 1.400 6,600 +0.18(+14.75%)
Nov 26, 2002 1.220 1.220 1.220 1.220 100 -0.12(-8.96%)
Nov 25, 2002 1.249 1.340 1.211 1.340 38,700 +0.09(+7.20%)
Nov 22, 2002 1.040 1.250 1.040 1.250 19,100 +0.15(+13.64%)
Nov 21, 2002 1.040 1.100 1.040 1.100 22,400 +0.05(+4.76%)
Nov 20, 2002 1.050 1.050 1.050 1.050 2,900 +0.00(+0.00%)
Nov 19, 2002 1.070 1.110 1.050 1.050 25,200 -0.15(-12.50%)
Nov 18, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 15, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 14, 2002 1.140 1.300 1.140 1.200 15,800 +0.12(+11.11%)
Nov 13, 2002 1.139 1.139 1.080 1.080 1,000 +0.00(+0.19%)
Nov 12, 2002 1.078 1.078 1.078 1.078 500 -0.06(-5.44%)
Nov 11, 2002 1.140 1.140 1.140 1.140 600 -0.01(-0.87%)
Nov 08, 2002 1.085 1.150 1.085 1.150 3,500 +0.10(+9.52%)
Nov 07, 2002 1.070 1.070 1.050 1.050 1,000 -0.03(-2.78%)
Nov 06, 2002 1.080 1.080 1.080 1.080 100 -0.07(-6.09%)
Nov 05, 2002 1.099 1.150 1.060 1.150 3,600 -0.10(-8.00%)
Nov 04, 2002 1.140 1.250 1.140 1.250 21,500 +0.20(+19.05%)
Nov 01, 2002 1.050 1.050 1.050 1.050 2,000 +0.12(+12.78%)
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%)
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