Financial News

Data I O Cp (NQ: DAIO )

6.543 USD +0.133 (+2.08%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.200 5.240 5.010 5.010 95,210 -0.19(-3.65%)
Feb 27, 2017 5.300 5.300 5.110 5.200 164,931 +0.09(+1.76%)
Feb 24, 2017 5.050 5.120 4.850 5.110 307,961 +0.42(+8.96%)
Feb 23, 2017 4.886 4.889 4.650 4.690 25,633 -0.02(-0.42%)
Feb 22, 2017 4.710 4.770 4.700 4.710 25,415 +0.03(+0.64%)
Feb 21, 2017 4.750 4.750 4.601 4.680 38,896 +0.02(+0.33%)
Feb 17, 2017 4.665 4.665 4.665 0 +0.08(+1.85%)
Feb 16, 2017 4.580 4.740 4.529 4.580 27,489 -0.01(-0.22%)
Feb 15, 2017 4.650 4.670 4.570 4.590 26,990 -0.06(-1.29%)
Feb 14, 2017 4.760 4.760 4.550 4.650 57,561 +0.08(+1.75%)
Feb 13, 2017 4.560 4.660 4.554 4.570 20,959 -0.07(-1.51%)
Feb 10, 2017 4.569 4.750 4.534 4.640 15,152 -0.01(-0.22%)
Feb 09, 2017 4.660 4.670 4.495 4.650 4,482 +0.07(+1.53%)
Feb 08, 2017 4.490 4.630 4.490 4.580 24,981 -0.08(-1.72%)
Feb 07, 2017 4.650 4.660 4.498 4.660 14,195 +0.04(+0.87%)
Feb 06, 2017 4.670 4.740 4.500 4.620 49,138 -0.10(-2.22%)
Feb 03, 2017 4.390 4.740 4.390 4.725 96,136 +0.29(+6.66%)
Feb 02, 2017 4.460 4.460 4.400 4.430 26,283 -0.01(-0.23%)
Feb 01, 2017 4.330 4.519 4.330 4.440 38,536 +0.13(+3.02%)
Jan 31, 2017 4.310 4.494 4.260 4.310 57,039 +0.04(+0.94%)
Jan 30, 2017 4.360 4.400 4.270 4.270 28,786 -0.06(-1.39%)
Jan 27, 2017 4.400 4.460 4.320 4.330 41,051 -0.07(-1.59%)
Jan 26, 2017 4.360 4.434 4.347 4.400 29,504 +0.02(+0.55%)
Jan 25, 2017 4.260 4.460 4.200 4.376 92,526 +0.12(+2.72%)
Jan 24, 2017 4.200 4.290 4.200 4.260 16,811 +0.02(+0.47%)
Jan 23, 2017 4.260 4.280 4.151 4.240 29,747 -0.01(-0.24%)
Jan 20, 2017 4.210 4.290 4.210 4.250 12,241 -0.01(-0.23%)
Jan 19, 2017 4.350 4.400 4.060 4.260 43,607 -0.10(-2.29%)
Jan 18, 2017 4.420 4.420 4.255 4.360 61,891 -0.04(-0.91%)
Jan 17, 2017 4.250 4.550 4.247 4.400 164,537 +0.16(+3.70%)
Jan 13, 2017 4.243 4.243 4.243 0 +0.12(+2.99%)
Jan 12, 2017 4.122 4.130 4.070 4.120 5,506 -0.03(-0.72%)
Jan 11, 2017 4.100 4.170 4.090 4.150 10,242 +0.02(+0.48%)
Jan 10, 2017 4.100 4.159 4.091 4.130 14,207 +0.01(+0.24%)
Jan 09, 2017 4.050 4.150 4.050 4.120 13,877 +0.07(+1.73%)
Jan 06, 2017 4.200 4.200 4.020 4.050 3,697 -0.15(-3.57%)
Jan 05, 2017 4.119 4.250 4.119 4.200 24,254 +0.15(+3.70%)
Jan 04, 2017 4.151 4.170 4.050 4.050 15,606 -0.13(-3.11%)
Jan 03, 2017 4.250 4.250 4.140 4.180 2,089 +0.00(+0.00%)
Dec 30, 2016 4.180 4.180 4.180 0 -0.01(-0.32%)
Dec 29, 2016 4.190 4.210 4.190 4.193 4,395 +0.03(+0.80%)
Dec 28, 2016 4.184 4.184 4.160 4.160 3,416 -0.02(-0.48%)
Dec 27, 2016 4.220 4.230 4.130 4.180 4,008 -0.02(-0.48%)
Dec 23, 2016 4.200 4.200 4.200 0 +0.11(+2.69%)
Dec 22, 2016 4.240 4.260 4.090 4.090 12,410 -0.11(-2.62%)
Dec 21, 2016 4.174 4.233 4.098 4.200 4,955 +0.11(+2.69%)
Dec 20, 2016 4.140 4.280 4.090 4.090 5,687 -0.01(-0.24%)
Dec 19, 2016 4.120 4.280 4.060 4.100 13,640 -0.04(-0.97%)
Dec 16, 2016 4.280 4.280 4.135 4.140 10,409 -0.09(-2.13%)
Dec 15, 2016 4.134 4.240 4.134 4.230 4,363 +0.03(+0.71%)
Dec 14, 2016 4.220 4.243 4.110 4.200 11,468 +0.00(+0.00%)
Dec 13, 2016 4.200 4.230 4.126 4.200 7,259 -0.04(-0.94%)
Dec 12, 2016 4.160 4.328 4.114 4.240 17,463 +0.03(+0.71%)
Dec 09, 2016 4.190 4.380 4.190 4.210 18,515 +0.09(+2.18%)
Dec 08, 2016 4.110 4.220 4.080 4.120 13,942 -0.03(-0.72%)
Dec 07, 2016 4.280 4.280 4.091 4.150 17,724 -0.06(-1.43%)
Dec 06, 2016 4.100 4.316 4.100 4.210 18,197 +0.07(+1.69%)
Dec 05, 2016 4.171 4.231 4.050 4.140 33,764 +0.06(+1.47%)
Dec 02, 2016 4.120 4.350 4.080 4.080 22,929 -0.07(-1.69%)
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