Financial News

Data I O Cp (NQ: DAIO )

6.753 USD +0.313 (+4.86%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.460 3.519 3.460 3.519 3,801 +0.14(+4.11%)
Sep 29, 2016 3.450 3.467 3.380 3.380 3,619 -0.12(-3.43%)
Sep 28, 2016 3.490 3.530 3.450 3.500 2,014 +0.00(+0.00%)
Sep 27, 2016 3.500 3.500 3.500 3.500 228 +0.12(+3.55%)
Sep 26, 2016 3.500 3.500 3.380 3.380 6,732 -0.12(-3.43%)
Sep 23, 2016 3.548 3.548 3.430 3.500 641 +0.04(+1.16%)
Sep 22, 2016 3.525 3.620 3.460 3.460 6,108 -0.04(-1.14%)
Sep 21, 2016 3.529 3.529 3.500 3.500 6,144 -0.05(-1.41%)
Sep 20, 2016 3.600 3.620 3.550 3.550 1,112 -0.05(-1.39%)
Sep 19, 2016 3.630 3.630 3.540 3.600 714 +0.01(+0.28%)
Sep 16, 2016 3.630 3.630 3.450 3.590 11,503 -0.05(-1.37%)
Sep 15, 2016 3.546 3.640 3.546 3.640 6,377 +0.10(+2.82%)
Sep 14, 2016 3.510 3.550 3.450 3.540 4,741 -0.02(-0.56%)
Sep 13, 2016 3.460 3.560 3.440 3.560 3,649 +0.04(+1.14%)
Sep 12, 2016 3.520 3.550 3.440 3.520 2,117 -0.06(-1.68%)
Sep 09, 2016 3.470 3.650 3.450 3.580 7,200 -0.02(-0.56%)
Sep 08, 2016 3.450 3.640 3.450 3.600 4,923 +0.04(+1.12%)
Sep 07, 2016 3.580 3.660 3.530 3.560 24,885 +0.01(+0.28%)
Sep 06, 2016 3.540 3.590 3.510 3.550 12,636 +0.01(+0.42%)
Sep 02, 2016 3.530 3.535 3.535 3.535 4,700 +0.04(+1.00%)
Sep 01, 2016 3.490 3.520 3.430 3.500 16,673 +0.01(+0.29%)
Aug 31, 2016 3.435 3.550 3.430 3.490 9,200 +0.04(+1.16%)
Aug 30, 2016 3.472 3.510 3.438 3.450 13,332 -0.09(-2.43%)
Aug 29, 2016 3.590 3.590 3.505 3.536 9,781 -0.03(-0.95%)
Aug 26, 2016 3.590 3.600 3.500 3.570 22,297 +0.02(+0.56%)
Aug 25, 2016 3.540 3.600 3.540 3.550 1,720 +0.05(+1.53%)
Aug 24, 2016 3.550 3.550 3.490 3.497 23,258 -0.01(-0.38%)
Aug 23, 2016 3.540 3.600 3.510 3.510 21,227 -0.07(-1.96%)
Aug 22, 2016 3.490 3.590 3.420 3.580 34,470 +0.16(+4.68%)
Aug 19, 2016 3.485 3.580 3.420 3.420 35,167 -0.06(-1.72%)
Aug 18, 2016 3.420 3.510 3.420 3.480 10,596 +0.02(+0.51%)
Aug 17, 2016 3.352 3.467 3.340 3.462 12,518 +0.11(+3.35%)
Aug 16, 2016 3.380 3.380 3.310 3.350 9,626 -0.00(-0.07%)
Aug 15, 2016 3.380 3.380 3.280 3.352 32,559 -0.02(-0.52%)
Aug 12, 2016 3.458 3.500 3.350 3.370 17,467 -0.08(-2.32%)
Aug 11, 2016 3.500 3.540 3.450 3.450 9,217 -0.05(-1.54%)
Aug 10, 2016 3.520 3.550 3.500 3.504 22,793 +0.04(+1.27%)
Aug 09, 2016 3.520 3.550 3.450 3.460 53,852 +0.01(+0.29%)
Aug 08, 2016 3.410 3.450 3.370 3.450 66,060 +0.11(+3.29%)
Aug 05, 2016 3.380 3.390 3.330 3.340 11,683 +0.02(+0.61%)
Aug 04, 2016 3.279 3.493 3.279 3.320 40,435 +0.06(+1.84%)
Aug 03, 2016 3.160 3.350 3.160 3.260 67,417 +0.08(+2.52%)
Aug 02, 2016 3.210 3.330 3.160 3.180 57,419 -0.11(-3.34%)
Aug 01, 2016 3.680 3.680 3.230 3.290 89,264 -0.06(-1.79%)
Jul 29, 2016 3.350 3.950 3.240 3.350 914,895 +0.30(+9.84%)
Jul 28, 2016 2.930 3.140 2.905 3.050 63,524 +0.15(+5.17%)
Jul 27, 2016 2.848 2.900 2.840 2.900 27,458 +0.01(+0.35%)
Jul 26, 2016 2.800 2.970 2.800 2.890 28,163 +0.04(+1.40%)
Jul 25, 2016 2.841 2.850 2.836 2.850 6,157 +0.00(+0.00%)
Jul 22, 2016 2.800 2.852 2.800 2.850 9,560 +0.11(+4.01%)
Jul 21, 2016 2.730 2.864 2.720 2.740 9,395 -0.01(-0.36%)
Jul 20, 2016 2.770 2.950 2.750 2.750 6,420 -0.09(-3.25%)
Jul 19, 2016 2.885 2.954 2.788 2.842 17,826 -0.05(-1.80%)
Jul 18, 2016 2.740 2.940 2.740 2.894 22,183 +0.14(+5.25%)
Jul 15, 2016 2.750 2.750 2.750 2.750 465 -0.00(-0.00%)
Jul 14, 2016 2.820 2.960 2.665 2.750 2,564 -0.07(-2.48%)
Jul 13, 2016 2.786 2.820 2.676 2.820 2,388 -0.03(-1.05%)
Jul 12, 2016 2.980 2.980 2.830 2.850 18,100 -0.13(-4.36%)
Jul 11, 2016 2.637 2.980 2.637 2.980 11,799 +0.35(+13.31%)
Jul 08, 2016 2.520 2.640 2.640 2.630 3,731 -0.01(-0.38%)
Jul 07, 2016 2.610 2.640 2.590 2.640 5,654 +0.20(+8.19%)
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