Financial News

Data I O Cp (NQ: DAIO )

3.520 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.790 2.860 2.790 2.860 7,700 +0.00(+0.00%)
May 27, 2004 2.960 3.010 2.850 2.860 10,300 -0.13(-4.35%)
May 26, 2004 2.550 3.100 2.550 2.990 15,500 +0.01(+0.34%)
May 25, 2004 2.510 2.980 2.510 2.980 9,900 +0.16(+5.67%)
May 24, 2004 2.800 2.950 2.700 2.820 29,500 +0.14(+5.22%)
May 21, 2004 2.840 2.860 2.630 2.680 1,100 +0.08(+3.08%)
May 20, 2004 2.790 2.790 2.600 2.600 1,800 -0.17(-6.14%)
May 19, 2004 2.560 2.840 2.560 2.770 13,800 -0.05(-1.77%)
May 18, 2004 2.450 2.840 2.370 2.820 12,300 +0.42(+17.50%)
May 17, 2004 2.480 2.610 2.340 2.400 5,700 -0.15(-5.88%)
May 14, 2004 2.490 2.629 2.430 2.550 3,800 -0.09(-3.41%)
May 13, 2004 2.540 2.670 2.540 2.640 5,400 +0.09(+3.53%)
May 12, 2004 2.170 2.575 2.170 2.550 26,400 -0.27(-9.57%)
May 11, 2004 2.930 2.940 2.769 2.820 6,900 -0.01(-0.35%)
May 10, 2004 2.940 2.940 2.830 2.830 7,700 -0.10(-3.38%)
May 07, 2004 2.940 2.940 2.910 2.929 3,100 +0.10(+3.50%)
May 06, 2004 2.960 2.960 2.830 2.830 14,200 -0.10(-3.41%)
May 05, 2004 2.800 2.930 2.800 2.930 11,800 +0.20(+7.33%)
May 04, 2004 2.700 2.740 2.700 2.730 1,200 +0.13(+5.00%)
May 03, 2004 2.590 2.800 2.530 2.600 8,400 +0.04(+1.56%)
Apr 30, 2004 2.840 3.000 2.550 2.560 17,700 -0.26(-9.22%)
Apr 29, 2004 2.830 2.950 2.800 2.820 5,400 -0.03(-1.05%)
Apr 28, 2004 2.910 2.910 2.850 2.850 5,300 -0.05(-1.72%)
Apr 27, 2004 3.000 3.000 2.900 2.900 5,900 -0.03(-0.96%)
Apr 26, 2004 3.000 3.050 2.860 2.928 11,800 -0.07(-2.40%)
Apr 23, 2004 3.060 3.060 2.970 3.000 8,900 -0.07(-2.28%)
Apr 22, 2004 3.000 3.110 2.990 3.070 23,400 -0.02(-0.65%)
Apr 21, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 20, 2004 3.090 3.100 3.050 3.090 7,700 -0.01(-0.32%)
Apr 19, 2004 2.980 3.110 2.900 3.100 10,400 +0.03(+0.98%)
Apr 16, 2004 2.830 3.100 2.830 3.070 13,500 +0.12(+4.07%)
Apr 15, 2004 2.900 3.100 2.860 2.950 15,700 -0.04(-1.34%)
Apr 14, 2004 2.990 3.060 2.850 2.990 9,200 -0.02(-0.66%)
Apr 13, 2004 2.900 3.050 2.900 3.010 4,400 -0.04(-1.31%)
Apr 12, 2004 2.960 3.090 2.900 3.050 2,700 -0.10(-3.17%)
Apr 08, 2004 3.040 3.150 2.950 3.150 4,200 +0.07(+2.27%)
Apr 07, 2004 2.980 3.090 2.980 3.080 5,200 +0.07(+2.33%)
Apr 06, 2004 3.130 3.140 2.950 3.010 8,900 +0.01(+0.33%)
Apr 05, 2004 3.030 3.110 2.910 3.000 10,400 +0.00(+0.00%)
Apr 02, 2004 3.050 3.130 2.950 3.000 27,400 -0.01(-0.33%)
Apr 01, 2004 3.040 3.120 3.010 3.010 1,800 +0.01(+0.33%)
Mar 31, 2004 3.020 3.120 3.000 3.000 4,700 -0.15(-4.76%)
Mar 30, 2004 3.090 3.150 3.090 3.150 3,700 +0.08(+2.61%)
Mar 29, 2004 3.160 3.160 2.940 3.070 5,200 +0.07(+2.33%)
Mar 26, 2004 3.000 3.090 2.940 3.000 7,400 -0.06(-1.96%)
Mar 25, 2004 3.040 3.060 3.040 3.060 3,000 +0.04(+1.32%)
Mar 24, 2004 3.011 3.020 3.011 3.020 1,200 +0.01(+0.33%)
Mar 23, 2004 2.910 3.050 2.900 3.010 6,700 -0.01(-0.33%)
Mar 22, 2004 3.000 3.020 2.950 3.020 15,700 -0.03(-0.98%)
Mar 19, 2004 3.000 3.050 3.000 3.050 24,500 +0.05(+1.67%)
Mar 18, 2004 2.870 3.010 2.870 3.000 8,000 +0.00(+0.00%)
Mar 17, 2004 2.940 3.060 2.930 3.000 10,300 -0.03(-0.99%)
Mar 16, 2004 2.960 3.050 2.950 3.030 4,000 +0.13(+4.48%)
Mar 15, 2004 2.930 3.020 2.900 2.900 5,700 -0.15(-4.92%)
Mar 12, 2004 2.980 3.060 2.980 3.050 3,600 +0.10(+3.39%)
Mar 11, 2004 3.025 3.110 2.900 2.950 8,600 -0.01(-0.34%)
Mar 10, 2004 3.100 3.120 2.960 2.960 3,700 -0.02(-0.67%)
Mar 09, 2004 2.980 3.140 2.960 2.980 15,500 +0.00(+0.00%)
Mar 08, 2004 2.930 2.990 2.930 2.980 2,900 -0.01(-0.37%)
Mar 05, 2004 3.110 3.130 2.920 2.991 4,000 -0.16(-5.05%)
Mar 04, 2004 2.970 3.150 2.950 3.150 4,800 +0.14(+4.65%)
Mar 03, 2004 3.160 3.160 2.910 3.010 9,200 +0.03(+1.01%)
Mar 02, 2004 3.060 3.090 2.940 2.980 16,100 -0.24(-7.45%)
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