Financial News

Data I O Cp (NQ: DAIO )

5.880 USD +0.140 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.910 1.950 1.850 1.950 7,800 +0.05(+2.63%)
May 29, 2003 1.990 1.990 1.900 1.900 3,700 -0.09(-4.52%)
May 28, 2003 1.910 1.990 1.900 1.990 4,200 -0.21(-9.55%)
May 27, 2003 1.980 2.200 1.920 2.200 11,600 +0.23(+11.68%)
May 23, 2003 1.820 1.970 1.800 1.970 47,800 +0.00(+0.00%)
May 22, 2003 1.970 1.970 1.910 1.970 7,900 -0.03(-1.50%)
May 21, 2003 1.880 2.000 1.880 2.000 16,700 +0.13(+6.95%)
May 20, 2003 1.900 1.900 1.870 1.870 2,700 -0.03(-1.58%)
May 19, 2003 1.900 1.900 1.890 1.900 8,900 -0.05(-2.56%)
May 16, 2003 1.910 1.950 1.800 1.950 27,800 +0.25(+14.71%)
May 15, 2003 1.700 1.720 1.650 1.700 9,200 +0.00(+0.00%)
May 14, 2003 1.700 1.730 1.700 1.700 5,600 +0.00(+0.00%)
May 13, 2003 1.650 1.700 1.650 1.700 6,400 +0.00(+0.00%)
May 12, 2003 1.800 1.800 1.700 1.700 10,400 +0.00(+0.00%)
May 09, 2003 1.690 1.700 1.690 1.700 5,000 +0.00(+0.00%)
May 08, 2003 1.750 1.760 1.530 1.700 14,400 -0.05(-2.86%)
May 07, 2003 1.700 1.810 1.700 1.750 6,800 +0.00(+0.00%)
May 06, 2003 1.800 1.800 1.700 1.750 4,700 -0.08(-4.37%)
May 05, 2003 1.770 1.830 1.750 1.830 13,000 +0.07(+3.98%)
May 02, 2003 1.690 1.840 1.690 1.760 6,700 +0.16(+10.00%)
May 01, 2003 1.610 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Apr 30, 2003 1.790 1.790 1.600 1.610 7,700 -0.12(-6.72%)
Apr 29, 2003 1.700 1.740 1.700 1.726 8,000 +0.07(+3.98%)
Apr 28, 2003 1.660 1.660 1.660 1.660 1,800 -0.03(-1.78%)
Apr 25, 2003 1.710 1.710 1.600 1.690 3,100 -0.02(-1.17%)
Apr 24, 2003 1.750 1.800 1.700 1.710 13,200 +0.06(+3.64%)
Apr 23, 2003 1.480 1.650 1.480 1.650 15,300 +0.35(+26.92%)
Apr 22, 2003 1.400 1.400 1.300 1.300 13,400 -0.10(-7.14%)
Apr 21, 2003 1.060 1.400 1.060 1.400 25,000 +0.40(+40.00%)
Apr 17, 2003 1.000 1.000 1.000 1.000 2,500 +0.06(+6.38%)
Apr 16, 2003 1.070 1.100 0.9400 0.9400 1,700 -0.22(-18.97%)
Apr 15, 2003 1.180 1.180 1.160 1.160 6,200 +0.00(+0.00%)
Apr 14, 2003 1.160 1.160 1.160 1.160 5,200 +0.01(+0.87%)
Apr 11, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 10, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 09, 2003 1.130 1.150 1.130 1.150 3,900 +0.05(+4.55%)
Apr 08, 2003 1.100 1.130 1.100 1.100 3,800 +0.05(+4.76%)
Apr 07, 2003 1.200 1.200 1.040 1.050 2,900 -0.09(-7.89%)
Apr 04, 2003 1.140 1.140 1.140 1.140 200 -0.12(-9.52%)
Apr 03, 2003 1.260 1.260 1.260 1.260 5,300 -0.03(-2.33%)
Apr 02, 2003 1.220 1.300 1.220 1.290 12,000 +0.09(+7.50%)
Apr 01, 2003 1.200 1.200 1.200 1.200 8,400 +0.03(+2.56%)
Mar 31, 2003 1.200 1.200 1.170 1.170 5,860 -0.08(-6.40%)
Mar 28, 2003 1.250 1.250 1.250 1.250 3,000 +0.19(+17.92%)
Mar 27, 2003 1.170 1.170 1.060 1.060 2,100 -0.11(-9.40%)
Mar 26, 2003 1.170 1.170 1.170 1.170 800 +0.07(+6.36%)
Mar 25, 2003 1.100 1.100 1.100 1.100 4,000 -0.03(-2.65%)
Mar 24, 2003 1.130 1.130 1.130 1.130 100 -0.02(-1.74%)
Mar 21, 2003 1.240 1.270 1.150 1.150 7,400 -0.10(-8.00%)
Mar 20, 2003 1.190 1.250 1.190 1.250 17,000 +0.04(+3.31%)
Mar 19, 2003 1.210 1.210 1.180 1.210 5,000 +0.05(+4.31%)
Mar 18, 2003 1.160 1.160 1.160 1.160 300 +0.00(+0.00%)
Mar 17, 2003 1.160 1.160 1.160 1.160 2,100 +0.02(+1.75%)
Mar 14, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 13, 2003 1.130 1.250 1.130 1.140 4,400 +0.01(+0.88%)
Mar 12, 2003 1.130 1.130 1.130 1.130 1,000 -0.09(-7.38%)
Mar 11, 2003 1.200 1.230 1.140 1.220 6,700 +0.02(+1.67%)
Mar 10, 2003 1.210 1.210 1.200 1.200 4,600 +0.00(+0.00%)
Mar 07, 2003 1.100 1.240 1.100 1.200 9,900 +0.15(+14.29%)
Mar 06, 2003 1.050 1.050 1.050 1.050 100 -0.09(-7.89%)
Mar 05, 2003 1.140 1.140 1.140 1.140 2,600 +0.08(+7.55%)
Mar 04, 2003 0.9900 1.060 0.9900 1.060 900 +0.08(+8.16%)
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