Financial News

Data I O Cp (NQ: DAIO )

6.430 USD +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.270 1.330 1.270 1.330 2,100 -0.07(-5.00%)
Nov 27, 2002 1.250 1.400 1.250 1.400 6,600 +0.18(+14.75%)
Nov 26, 2002 1.220 1.220 1.220 1.220 100 -0.12(-8.96%)
Nov 25, 2002 1.249 1.340 1.211 1.340 38,700 +0.09(+7.20%)
Nov 22, 2002 1.040 1.250 1.040 1.250 19,100 +0.15(+13.64%)
Nov 21, 2002 1.040 1.100 1.040 1.100 22,400 +0.05(+4.76%)
Nov 20, 2002 1.050 1.050 1.050 1.050 2,900 +0.00(+0.00%)
Nov 19, 2002 1.070 1.110 1.050 1.050 25,200 -0.15(-12.50%)
Nov 18, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 15, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 14, 2002 1.140 1.300 1.140 1.200 15,800 +0.12(+11.11%)
Nov 13, 2002 1.139 1.139 1.080 1.080 1,000 +0.00(+0.19%)
Nov 12, 2002 1.078 1.078 1.078 1.078 500 -0.06(-5.44%)
Nov 11, 2002 1.140 1.140 1.140 1.140 600 -0.01(-0.87%)
Nov 08, 2002 1.085 1.150 1.085 1.150 3,500 +0.10(+9.52%)
Nov 07, 2002 1.070 1.070 1.050 1.050 1,000 -0.03(-2.78%)
Nov 06, 2002 1.080 1.080 1.080 1.080 100 -0.07(-6.09%)
Nov 05, 2002 1.099 1.150 1.060 1.150 3,600 -0.10(-8.00%)
Nov 04, 2002 1.140 1.250 1.140 1.250 21,500 +0.20(+19.05%)
Nov 01, 2002 1.050 1.050 1.050 1.050 2,000 +0.12(+12.78%)
Oct 31, 2002 1.060 1.060 0.9310 0.9310 1,600 -0.17(-15.36%)
Oct 30, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 29, 2002 1.030 1.100 1.030 1.100 2,700 +0.11(+11.11%)
Oct 28, 2002 0.8000 1.020 0.7500 0.9900 15,700 +0.19(+23.75%)
Oct 25, 2002 0.7100 0.8000 0.7100 0.8000 600 +0.10(+14.29%)
Oct 24, 2002 0.8700 0.9600 0.8690 0.7000 6,200 -0.16(-18.60%)
Oct 23, 2002 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
Oct 22, 2002 0.8600 0.8700 0.8600 0.8600 2,600 +0.14(+19.44%)
Oct 21, 2002 1.110 1.110 0.6000 0.7200 7,200 -0.39(-35.14%)
Oct 17, 2002 0.7000 1.160 0.7000 1.110 12,700 +0.21(+23.20%)
Oct 15, 2002 0.9010 0.9200 0.9000 0.9010 14,500 +0.00(+0.11%)
Oct 14, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 11, 2002 0.9000 0.9000 0.9000 0.9000 300 -0.10(-10.00%)
Oct 10, 2002 1.036 1.036 1.000 1.000 31,100 +0.00(+0.00%)
Oct 09, 2002 1.080 1.080 1.000 1.000 18,500 -0.14(-12.28%)
Oct 08, 2002 1.150 1.450 1.140 1.140 3,400 +0.07(+6.54%)
Oct 07, 2002 1.070 1.091 1.070 1.070 6,300 -0.03(-2.73%)
Oct 04, 2002 1.100 1.100 1.099 1.100 4,600 +0.00(+0.00%)
Oct 03, 2002 1.290 1.300 0.9800 1.100 16,800 -0.20(-15.38%)
Oct 02, 2002 1.300 1.350 1.300 1.300 11,400 +0.03(+2.36%)
Oct 01, 2002 1.000 1.350 0.9990 1.270 4,800 -0.08(-5.93%)
Sep 30, 2002 1.399 1.450 1.350 1.350 10,800 -0.11(-7.53%)
Sep 27, 2002 1.445 1.550 1.445 1.460 11,000 +0.00(+0.00%)
Sep 26, 2002 1.360 1.460 1.338 1.460 7,400 +0.17(+13.18%)
Sep 25, 2002 1.250 1.430 1.100 1.290 30,500 +0.10(+8.40%)
Sep 24, 2002 1.100 1.250 1.070 1.190 18,400 +0.01(+0.85%)
Sep 23, 2002 1.130 1.180 1.080 1.180 4,200 -0.01(-0.84%)
Sep 20, 2002 0.9500 1.300 0.9500 1.190 13,600 +0.24(+25.26%)
Sep 19, 2002 0.9500 0.9506 0.9500 0.9500 7,500 -0.04(-4.04%)
Sep 18, 2002 1.000 1.000 0.9900 0.9900 14,700 +0.00(+0.00%)
Sep 17, 2002 0.9300 1.100 0.9300 0.9900 6,600 +0.08(+8.79%)
Sep 16, 2002 0.9600 0.9600 0.9100 0.9100 2,500 -0.05(-5.21%)
Sep 13, 2002 0.9610 1.000 0.9600 0.9600 3,000 -0.01(-1.03%)
Sep 12, 2002 0.9997 1.020 0.9700 0.9700 7,500 -0.03(-3.00%)
Sep 11, 2002 0.8300 1.020 0.8000 1.000 31,300 +0.15(+17.65%)
Sep 10, 2002 0.8400 0.8505 0.8400 0.8500 2,900 +0.03(+3.66%)
Sep 09, 2002 0.8000 0.8200 0.8000 0.8200 4,000 +0.07(+9.33%)
Sep 06, 2002 0.7500 0.8001 0.7490 0.7500 20,600 +0.07(+10.29%)
Sep 05, 2002 0.8110 0.8110 0.6797 0.6800 8,300 -0.13(-16.05%)
Sep 04, 2002 0.7600 0.9100 0.7600 0.8100 10,700 +0.04(+5.19%)
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