Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data I O Cp
(NQ:
DAIO
)
2.850
-0.040 (-1.38%)
Streaming Delayed Price
Updated: 2:36 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
2.510
2.550
2.480
2.540
15,689
-0.01(-0.39%)
May 27, 2016
2.560
2.550
2.550
2.550
1,900
-0.10(-3.77%)
May 26, 2016
2.560
2.660
2.461
2.650
2,054
+0.04(+1.53%)
May 25, 2016
2.540
2.610
2.540
2.610
1,262
+0.02(+0.77%)
May 24, 2016
2.620
2.630
2.580
2.590
827
+0.09(+3.60%)
May 23, 2016
2.490
2.610
2.490
2.500
3,506
+0.08(+3.31%)
May 20, 2016
2.590
2.590
2.420
2.420
3,947
-0.03(-1.23%)
May 19, 2016
2.600
2.600
2.375
2.450
23,916
-0.15(-5.77%)
May 18, 2016
2.630
2.640
2.410
2.600
17,701
-0.03(-1.14%)
May 17, 2016
2.560
2.700
2.500
2.630
8,622
+0.04(+1.54%)
May 16, 2016
2.390
2.600
2.390
2.590
2,513
+0.20(+8.37%)
May 13, 2016
2.500
2.500
2.390
2.390
5,465
-0.17(-6.64%)
May 12, 2016
2.490
2.576
2.490
2.560
3,185
+0.06(+2.40%)
May 09, 2016
2.530
2.500
2.500
2.500
2,500
+0.07(+2.88%)
May 06, 2016
2.451
2.456
2.430
2.430
11,835
-0.08(-3.19%)
May 05, 2016
2.450
2.540
2.450
2.510
5,900
+0.06(+2.45%)
May 04, 2016
2.450
2.470
2.450
2.450
519
-0.03(-1.21%)
May 03, 2016
2.500
2.530
2.480
2.480
11,481
-0.04(-1.59%)
May 02, 2016
2.420
2.550
2.410
2.520
8,651
+0.10(+4.13%)
Apr 29, 2016
2.278
2.420
2.276
2.420
20,003
+0.20(+9.01%)
Apr 28, 2016
2.389
2.389
2.220
2.220
3,325
-0.04(-1.77%)
Apr 26, 2016
2.380
2.260
2.260
2.260
1
+0.03(+1.35%)
Apr 25, 2016
2.210
2.230
2.210
2.230
200
+0.00(+0.00%)
Apr 22, 2016
2.370
2.370
2.230
2.230
400
-0.04(-1.76%)
Apr 21, 2016
2.250
2.270
2.250
2.270
3,751
+0.05(+2.25%)
Apr 19, 2016
2.250
2.220
2.220
2.220
339
-0.03(-1.33%)
Apr 18, 2016
2.260
2.420
2.250
2.250
3,234
+0.00(+0.00%)
Apr 15, 2016
2.280
2.440
2.250
2.250
5,356
+0.00(+0.00%)
Apr 14, 2016
2.410
2.410
2.250
2.250
4,627
-0.02(-0.88%)
Apr 13, 2016
2.235
2.270
2.210
2.270
996
+0.03(+1.34%)
Apr 12, 2016
2.250
2.250
2.240
2.240
275
-0.14(-5.88%)
Apr 11, 2016
2.150
2.475
2.150
2.380
6,944
+0.20(+9.17%)
Apr 08, 2016
2.180
2.180
2.170
2.180
3,651
-0.03(-1.35%)
Apr 07, 2016
2.310
2.350
2.210
2.210
2,625
-0.10(-4.33%)
Apr 06, 2016
2.410
2.410
2.310
2.310
5,471
-0.09(-3.75%)
Apr 05, 2016
2.500
2.500
2.400
2.400
9,121
-0.08(-3.23%)
Apr 04, 2016
2.480
2.480
2.480
2.480
220
+0.00(+0.00%)
Apr 01, 2016
2.480
2.480
2.480
2.480
1,392
-0.14(-5.34%)
Mar 31, 2016
2.520
2.620
2.450
2.620
7,125
+0.12(+4.80%)
Mar 30, 2016
2.510
2.510
2.450
2.500
7,521
+0.10(+4.17%)
Mar 29, 2016
2.490
2.490
2.280
2.400
5,428
+0.00(+0.00%)
Mar 28, 2016
2.170
2.400
2.170
2.400
3,515
+0.16(+7.14%)
Mar 23, 2016
2.250
2.240
2.240
2.240
2,600
-0.00(-0.05%)
Mar 22, 2016
2.370
2.370
2.241
2.241
1,276
-0.10(-4.22%)
Mar 21, 2016
2.250
2.380
2.230
2.340
2,616
+0.10(+4.46%)
Mar 18, 2016
2.245
2.321
2.230
2.240
10,355
+0.03(+1.36%)
Mar 17, 2016
2.280
2.280
2.170
2.210
1,532
+0.01(+0.45%)
Mar 16, 2016
2.310
2.440
2.200
2.200
49,683
+0.02(+0.92%)
Mar 15, 2016
2.240
2.240
2.180
2.180
202
-0.05(-2.24%)
Mar 14, 2016
2.300
2.320
2.230
2.230
5,452
-0.05(-2.10%)
Mar 11, 2016
2.340
2.340
2.278
2.278
618
+0.03(+1.24%)
Mar 10, 2016
2.320
2.320
2.170
2.250
1,902
-0.04(-1.74%)
Mar 09, 2016
2.270
2.350
2.270
2.290
6,293
+0.10(+4.57%)
Mar 08, 2016
2.300
2.300
2.090
2.190
5,848
-0.06(-2.67%)
Mar 07, 2016
2.253
2.259
2.250
2.250
7,256
+0.11(+5.14%)
Mar 04, 2016
2.120
2.310
2.116
2.140
2,530
+0.07(+3.38%)
Mar 03, 2016
2.290
2.290
2.070
2.070
10,049
-0.11(-5.05%)
Mar 02, 2016
2.190
2.250
2.180
2.180
5,807
-0.06(-2.68%)
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
.