Financial News

Data I O Cp (NQ: DAIO )

6.225 USD -0.175 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.460 2.550 2.550 2.550 16,700 -0.01(-0.39%)
Jan 29, 2009 2.440 2.560 2.410 2.560 15,478 -0.05(-1.91%)
Jan 28, 2009 2.530 2.610 2.520 2.610 1,160 +0.11(+4.40%)
Jan 27, 2009 2.550 2.550 2.450 2.500 3,700 +0.01(+0.40%)
Jan 26, 2009 2.410 2.490 2.410 2.490 15,200 +0.02(+0.81%)
Jan 22, 2009 2.470 2.470 2.470 2.470 200 -0.09(-3.52%)
Jan 20, 2009 2.600 2.560 2.560 2.560 800 +0.05(+1.99%)
Jan 16, 2009 2.410 2.510 2.410 2.510 2,020 +0.15(+6.36%)
Jan 15, 2009 2.420 2.420 2.360 2.360 10,900 -0.06(-2.48%)
Jan 14, 2009 2.580 2.620 2.420 2.420 13,520 -0.20(-7.63%)
Jan 13, 2009 2.650 2.650 2.620 2.620 9,000 -0.04(-1.50%)
Jan 12, 2009 2.870 2.870 2.660 2.660 9,900 -0.21(-7.32%)
Jan 09, 2009 2.850 2.880 2.850 2.870 3,301 +0.05(+1.77%)
Jan 08, 2009 2.720 2.820 2.720 2.820 15,200 +0.10(+3.68%)
Jan 06, 2009 2.540 2.720 2.720 2.720 26,700 +0.13(+5.02%)
Jan 05, 2009 2.630 2.650 2.590 2.590 1,600 -0.01(-0.38%)
Jan 02, 2009 2.420 2.600 2.420 2.600 25,260 +0.20(+8.51%)
Dec 31, 2008 2.325 2.400 2.300 2.396 3,900 +0.02(+0.67%)
Dec 30, 2008 2.500 2.510 2.320 2.380 28,248 -0.09(-3.49%)
Dec 29, 2008 2.450 2.470 2.440 2.466 40,791 -0.03(-1.36%)
Dec 26, 2008 2.480 2.500 2.430 2.500 13,951 +0.05(+2.04%)
Dec 24, 2008 2.590 2.590 2.425 2.450 2,700 -0.05(-2.00%)
Dec 23, 2008 2.480 2.590 2.450 2.500 3,299 +0.06(+2.46%)
Dec 22, 2008 2.300 2.440 2.300 2.440 22,000 +0.18(+7.96%)
Dec 19, 2008 2.230 2.350 2.230 2.260 20,395 +0.03(+1.35%)
Dec 18, 2008 2.240 2.260 2.230 2.230 27,080 -0.15(-6.30%)
Dec 17, 2008 2.150 2.380 2.150 2.380 23,690 +0.26(+12.26%)
Dec 16, 2008 2.070 2.120 2.060 2.120 36,385 +0.08(+3.92%)
Dec 15, 2008 2.050 2.200 2.030 2.040 159,383 +0.04(+2.00%)
Dec 12, 2008 2.030 2.070 2.000 2.000 5,834 -0.03(-1.48%)
Dec 11, 2008 2.010 2.080 2.010 2.030 6,178 +0.01(+0.50%)
Dec 10, 2008 2.050 2.060 2.010 2.020 60,890 -0.02(-0.98%)
Dec 09, 2008 1.990 2.050 1.920 2.040 12,070 +0.02(+0.99%)
Dec 08, 2008 2.030 2.050 2.010 2.020 23,525 +0.02(+1.00%)
Dec 05, 2008 2.030 2.060 2.000 2.000 12,005 +0.00(+0.00%)
Dec 04, 2008 2.000 2.000 2.000 2.000 9,800 +0.03(+1.52%)
Dec 03, 2008 1.950 1.980 1.880 1.970 42,180 +0.00(+0.00%)
Dec 02, 2008 1.970 1.970 1.870 1.970 90,919 -0.01(-0.51%)
Dec 01, 2008 2.040 2.050 1.950 1.980 15,608 -0.07(-3.41%)
Nov 28, 2008 2.050 2.060 2.040 2.050 13,400 +0.02(+0.99%)
Nov 26, 2008 2.060 2.060 2.000 2.030 39,987 -0.05(-2.40%)
Nov 25, 2008 2.190 2.190 2.050 2.080 2,700 +0.03(+1.46%)
Nov 24, 2008 1.990 2.100 1.990 2.050 20,500 +0.00(+0.00%)
Nov 21, 2008 2.170 2.170 1.970 2.050 42,000 -0.26(-11.26%)
Nov 20, 2008 2.530 2.530 2.130 2.310 42,240 -0.19(-7.60%)
Nov 19, 2008 2.810 2.810 2.500 2.500 55,265 -0.25(-9.09%)
Nov 18, 2008 2.770 2.880 2.750 2.750 170,126 -0.03(-1.08%)
Nov 17, 2008 2.960 3.040 2.780 2.780 4,620 -0.24(-7.95%)
Nov 14, 2008 2.790 3.020 2.770 3.020 11,166 +0.26(+9.42%)
Nov 13, 2008 2.890 3.030 2.760 2.760 6,311 -0.22(-7.38%)
Nov 12, 2008 3.050 3.070 2.800 2.980 13,688 -0.09(-2.93%)
Nov 11, 2008 3.160 3.200 3.050 3.070 23,302 -0.23(-6.97%)
Nov 10, 2008 3.010 3.300 3.010 3.300 40,635 +0.28(+9.27%)
Nov 07, 2008 3.090 3.090 2.800 3.020 26,212 -0.11(-3.51%)
Nov 06, 2008 3.200 3.200 3.010 3.130 26,480 -0.17(-5.15%)
Nov 05, 2008 3.080 3.300 3.080 3.300 6,612 +0.21(+6.80%)
Nov 04, 2008 2.980 3.330 2.950 3.090 55,100 +0.21(+7.23%)
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