Financial News

Data I O Cp (NQ: DAIO )

4.770 USD +0.140 (+3.02%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.450 3.450 3.281 3.360 1,700 +0.04(+1.20%)
Jul 30, 2003 3.400 3.480 3.311 3.320 9,200 -0.10(-2.92%)
Jul 29, 2003 3.440 3.480 3.400 3.420 5,600 -0.01(-0.38%)
Jul 28, 2003 3.400 3.450 3.200 3.433 41,700 +0.17(+5.31%)
Jul 25, 2003 3.740 3.950 3.260 3.260 89,100 +0.01(+0.31%)
Jul 24, 2003 3.499 3.499 3.250 3.250 14,000 -0.10(-2.99%)
Jul 23, 2003 3.090 3.500 2.980 3.350 83,600 +0.26(+8.41%)
Jul 22, 2003 3.080 3.100 2.960 3.090 5,700 +0.03(+0.98%)
Jul 21, 2003 3.000 3.250 2.850 3.060 6,200 -0.01(-0.29%)
Jul 18, 2003 2.800 3.100 2.690 3.069 7,000 +0.26(+9.22%)
Jul 17, 2003 3.290 3.290 2.590 2.810 26,300 -0.48(-14.59%)
Jul 16, 2003 3.250 3.410 3.150 3.290 34,400 +0.09(+2.81%)
Jul 15, 2003 3.100 3.350 3.000 3.200 43,700 +0.06(+1.91%)
Jul 14, 2003 3.140 3.150 2.930 3.140 45,100 +0.44(+16.30%)
Jul 11, 2003 2.590 2.700 2.530 2.700 28,000 +0.14(+5.43%)
Jul 10, 2003 2.480 2.600 2.410 2.561 22,600 +0.08(+3.27%)
Jul 09, 2003 2.400 2.490 2.271 2.480 43,000 +0.16(+6.90%)
Jul 08, 2003 2.320 2.490 2.310 2.320 20,700 +0.01(+0.43%)
Jul 07, 2003 2.150 2.400 2.150 2.310 36,800 +0.26(+12.68%)
Jul 03, 2003 2.046 2.050 2.046 2.050 600 +0.01(+0.49%)
Jul 02, 2003 2.030 2.040 2.030 2.040 1,300 +0.04(+2.00%)
Jul 01, 2003 2.000 2.004 2.000 2.000 11,400 +0.01(+0.50%)
Jun 30, 2003 1.990 2.000 1.960 1.990 3,700 -0.01(-0.50%)
Jun 27, 2003 2.020 2.020 2.000 2.000 700 -0.09(-4.31%)
Jun 26, 2003 2.018 2.090 2.018 2.090 700 +0.08(+3.98%)
Jun 25, 2003 2.000 2.100 1.950 2.010 9,900 +0.01(+0.50%)
Jun 24, 2003 2.060 2.070 2.000 2.000 11,700 -0.05(-2.44%)
Jun 23, 2003 2.100 2.150 2.050 2.050 2,300 -0.05(-2.33%)
Jun 20, 2003 2.060 2.099 2.050 2.099 3,900 +0.04(+1.89%)
Jun 19, 2003 2.180 2.190 2.050 2.060 12,400 -0.17(-7.58%)
Jun 18, 2003 2.000 2.229 2.000 2.229 12,600 +0.09(+4.16%)
Jun 17, 2003 2.010 2.140 2.010 2.140 2,700 +0.12(+6.10%)
Jun 16, 2003 2.150 2.200 2.000 2.017 5,800 -0.16(-7.48%)
Jun 13, 2003 2.100 2.180 2.100 2.180 3,500 +0.07(+3.32%)
Jun 12, 2003 2.110 2.110 2.110 2.110 400 -0.06(-2.90%)
Jun 11, 2003 2.080 2.180 2.080 2.173 8,000 +0.09(+4.47%)
Jun 10, 2003 2.080 2.080 2.080 2.080 2,000 +0.00(+0.00%)
Jun 09, 2003 2.130 2.130 2.080 2.080 15,600 -0.07(-3.26%)
Jun 06, 2003 2.180 2.250 2.150 2.150 12,200 -0.04(-1.83%)
Jun 05, 2003 2.050 2.250 2.050 2.190 5,900 +0.06(+2.82%)
Jun 04, 2003 2.000 2.300 2.000 2.130 4,400 +0.13(+6.50%)
Jun 03, 2003 2.050 2.050 2.000 2.000 9,700 -0.03(-1.48%)
Jun 02, 2003 1.900 2.030 1.900 2.030 26,100 +0.08(+4.10%)
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%)
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