Financial News

Data I O Cp (NQ: DAIO )

6.690 USD +0.130 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 2.630 2.670 2.460 2.480 5,600 -0.03(-1.20%)
Jun 29, 2005 2.700 2.840 2.440 2.510 9,900 -0.03(-1.18%)
Jun 28, 2005 2.580 2.630 2.430 2.540 17,615 -0.06(-2.31%)
Jun 27, 2005 2.600 2.620 2.500 2.600 3,751 +0.04(+1.56%)
Jun 24, 2005 2.580 2.620 2.440 2.560 15,400 -0.03(-1.16%)
Jun 23, 2005 2.500 2.590 2.490 2.590 1,000 +0.12(+4.86%)
Jun 22, 2005 2.570 2.640 2.470 2.470 8,000 -0.04(-1.59%)
Jun 21, 2005 2.470 2.510 2.470 2.510 234 +0.00(+0.00%)
Jun 20, 2005 2.430 2.510 2.430 2.510 380 -0.04(-1.57%)
Jun 17, 2005 2.500 2.580 2.500 2.550 9,200 -0.03(-1.16%)
Jun 16, 2005 2.550 2.690 2.480 2.580 1,900 +0.04(+1.57%)
Jun 15, 2005 2.480 2.540 2.450 2.540 24,200 +0.03(+1.20%)
Jun 14, 2005 2.650 2.650 2.460 2.510 16,548 -0.14(-5.28%)
Jun 13, 2005 2.700 2.710 2.580 2.650 30,583 -0.09(-3.43%)
Jun 10, 2005 2.760 2.890 2.710 2.744 2,000 -0.04(-1.29%)
Jun 09, 2005 2.920 2.920 2.780 2.780 16,467 -0.10(-3.47%)
Jun 08, 2005 2.810 2.900 2.800 2.880 5,900 +0.06(+2.27%)
Jun 07, 2005 2.790 2.816 2.790 2.816 650 -0.08(-2.90%)
Jun 06, 2005 2.820 2.900 2.820 2.900 12,500 +0.00(+0.00%)
Jun 03, 2005 2.790 2.900 2.780 2.900 21,576 +0.04(+1.40%)
Jun 02, 2005 2.990 2.990 2.770 2.860 10,100 -0.01(-0.35%)
Jun 01, 2005 2.960 2.960 2.830 2.870 4,610 -0.02(-0.69%)
May 31, 2005 2.940 2.950 2.850 2.890 5,210 -0.05(-1.70%)
May 27, 2005 2.660 2.950 2.660 2.940 26,861 +0.08(+2.80%)
May 26, 2005 3.050 3.050 2.740 2.860 12,335 +0.03(+1.06%)
May 25, 2005 2.640 2.910 2.640 2.830 9,233 +0.18(+6.79%)
May 24, 2005 3.100 3.100 2.650 2.650 10,700 -0.20(-7.02%)
May 23, 2005 2.440 2.980 2.420 2.850 15,617 +0.30(+11.76%)
May 20, 2005 2.230 2.580 2.230 2.550 4,413 -0.07(-2.67%)
May 19, 2005 2.510 2.620 2.510 2.620 1,200 +0.09(+3.56%)
May 18, 2005 2.500 2.620 2.500 2.530 11,100 +0.03(+1.20%)
May 17, 2005 2.450 2.600 2.450 2.500 4,800 -0.05(-2.00%)
May 16, 2005 2.450 2.640 2.410 2.551 13,151 -0.01(-0.35%)
May 13, 2005 2.450 2.600 2.450 2.560 17,200 +0.05(+1.99%)
May 12, 2005 2.550 2.550 2.450 2.510 10,500 +0.06(+2.45%)
May 11, 2005 2.490 2.610 2.410 2.450 8,900 -0.03(-1.21%)
May 10, 2005 2.700 2.700 2.020 2.480 107,187 -0.15(-5.56%)
May 09, 2005 2.660 2.660 2.550 2.626 14,233 -0.02(-0.91%)
May 06, 2005 2.580 2.650 2.580 2.650 5,682 -0.04(-1.49%)
May 05, 2005 2.650 2.690 2.570 2.690 3,400 +0.04(+1.51%)
May 04, 2005 2.630 2.700 2.510 2.650 6,900 +0.06(+2.32%)
May 03, 2005 2.600 2.690 2.460 2.590 3,873 -0.02(-0.77%)
May 02, 2005 2.570 2.690 2.520 2.610 5,300 -0.08(-2.97%)
Apr 29, 2005 2.660 2.810 2.600 2.690 7,450 -0.06(-2.18%)
Apr 28, 2005 2.790 2.790 2.500 2.750 8,120 -0.14(-4.84%)
Apr 27, 2005 2.960 2.980 2.490 2.890 16,059 +0.10(+3.66%)
Apr 26, 2005 2.790 2.990 2.760 2.788 4,800 -0.05(-1.83%)
Apr 25, 2005 2.800 2.970 2.760 2.840 17,000 +0.04(+1.43%)
Apr 22, 2005 2.810 2.810 2.800 2.800 1,000 -0.09(-3.11%)
Apr 21, 2005 2.700 2.890 2.660 2.890 4,400 +0.08(+2.85%)
Apr 20, 2005 2.756 3.147 2.756 2.810 8,500 +0.06(+2.18%)
Apr 19, 2005 2.750 2.750 2.750 2.750 500 +0.00(+0.00%)
Apr 18, 2005 2.560 2.870 2.560 2.750 5,900 +0.10(+3.77%)
Apr 15, 2005 2.611 2.650 2.540 2.650 10,859 -0.09(-3.28%)
Apr 14, 2005 2.840 2.840 2.660 2.740 80,538 -0.11(-3.86%)
Apr 13, 2005 2.850 2.910 2.780 2.850 14,230 +0.09(+3.26%)
Apr 12, 2005 2.880 2.880 2.710 2.760 14,054 +0.01(+0.36%)
Apr 11, 2005 3.000 3.000 2.740 2.750 26,180 -0.18(-6.14%)
Apr 08, 2005 3.110 3.119 2.850 2.930 93,230 -0.18(-5.79%)
Apr 07, 2005 2.730 4.000 2.650 3.110 682,623 +0.32(+11.47%)
Apr 06, 2005 2.700 2.850 2.700 2.790 4,150 +0.08(+2.95%)
Apr 05, 2005 2.700 2.800 2.700 2.710 2,500 -0.09(-3.21%)
Apr 04, 2005 2.650 2.800 2.650 2.800 10,600 +0.00(+0.00%)
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