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
)
2.830
-0.060 (-2.08%)
Streaming Delayed Price
Updated: 3:56 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 (%)
Aug 31, 2017
8.390
8.390
8.100
8.250
64,552
+0.11(+1.35%)
Aug 30, 2017
8.470
8.480
7.900
8.140
131,491
-0.34(-4.01%)
Aug 29, 2017
8.590
8.680
8.200
8.480
85,056
-0.16(-1.85%)
Aug 28, 2017
8.640
8.750
8.600
8.640
50,064
+0.08(+0.93%)
Aug 25, 2017
8.400
8.700
8.346
8.560
41,949
+0.16(+1.90%)
Aug 24, 2017
8.510
8.540
8.340
8.400
25,774
-0.06(-0.71%)
Aug 23, 2017
8.200
8.490
8.160
8.460
40,543
+0.04(+0.48%)
Aug 22, 2017
8.240
8.640
8.220
8.420
55,158
+0.22(+2.68%)
Aug 21, 2017
8.330
8.330
8.010
8.200
85,479
-0.17(-2.03%)
Aug 18, 2017
8.360
8.660
8.260
8.370
104,674
-0.06(-0.71%)
Aug 17, 2017
8.110
8.920
8.100
8.430
225,766
+0.30(+3.69%)
Aug 16, 2017
8.060
8.200
7.970
8.130
65,188
+0.07(+0.87%)
Aug 15, 2017
7.990
8.100
7.890
8.060
87,986
+0.16(+2.03%)
Aug 14, 2017
7.500
8.050
7.491
7.900
171,269
+0.48(+6.47%)
Aug 11, 2017
7.230
7.538
7.090
7.420
50,866
+0.16(+2.20%)
Aug 10, 2017
7.540
7.750
7.100
7.260
211,940
-0.37(-4.85%)
Aug 09, 2017
7.760
7.840
7.590
7.630
77,968
-0.16(-2.05%)
Aug 08, 2017
7.580
8.080
7.580
7.790
182,291
+0.10(+1.30%)
Aug 07, 2017
7.760
8.180
7.560
7.690
262,131
+0.01(+0.13%)
Aug 04, 2017
7.530
7.820
7.280
7.680
140,732
+0.15(+1.99%)
Aug 03, 2017
7.760
7.807
7.510
7.530
181,558
-0.26(-3.34%)
Aug 02, 2017
8.100
8.300
7.750
7.790
139,096
-0.24(-2.99%)
Aug 01, 2017
7.850
8.160
7.750
8.030
90,536
+0.17(+2.16%)
Jul 31, 2017
8.240
8.320
7.760
7.860
277,864
-0.49(-5.87%)
Jul 28, 2017
9.090
9.318
8.250
8.350
313,718
-0.96(-10.31%)
Jul 27, 2017
9.560
9.890
9.060
9.310
183,596
-0.20(-2.10%)
Jul 26, 2017
9.860
9.940
9.310
9.510
253,884
-0.04(-0.42%)
Jul 25, 2017
9.380
9.890
9.240
9.550
280,719
+0.22(+2.36%)
Jul 24, 2017
9.450
9.690
9.260
9.330
225,571
-0.08(-0.85%)
Jul 21, 2017
9.140
9.470
8.970
9.410
96,528
+0.20(+2.17%)
Jul 20, 2017
9.380
8.740
9.210
145,188
+0.01(+0.11%)
Jul 19, 2017
9.430
9.570
9.140
9.200
214,567
-0.09(-0.97%)
Jul 18, 2017
8.680
9.420
8.610
9.290
341,847
+0.62(+7.15%)
Jul 17, 2017
8.401
8.750
8.400
8.670
76,331
+0.27(+3.21%)
Jul 14, 2017
8.500
8.845
8.330
8.400
101,426
-0.08(-0.94%)
Jul 13, 2017
8.400
8.540
8.240
8.480
57,048
+0.10(+1.19%)
Jul 12, 2017
8.530
8.530
8.220
8.380
58,867
-0.08(-0.95%)
Jul 11, 2017
8.570
8.600
8.225
8.460
78,318
+0.00(+0.00%)
Jul 10, 2017
8.330
8.719
8.220
8.460
157,897
+0.14(+1.68%)
Jul 07, 2017
8.150
8.480
7.911
8.320
109,892
+0.27(+3.35%)
Jul 06, 2017
7.860
8.194
7.860
8.050
78,483
+0.08(+1.00%)
Jul 05, 2017
7.790
7.990
7.750
7.970
60,546
+0.17(+2.18%)
Jul 03, 2017
7.980
8.020
7.610
7.800
30,628
-0.15(-1.89%)
Jun 30, 2017
7.900
8.170
7.860
7.950
47,388
+0.05(+0.63%)
Jun 29, 2017
8.110
8.120
7.550
7.900
224,789
-0.12(-1.43%)
Jun 28, 2017
7.780
8.300
7.700
8.015
113,480
+0.23(+2.89%)
Jun 27, 2017
8.910
8.962
7.720
7.790
243,366
-1.13(-12.67%)
Jun 26, 2017
9.150
9.276
8.751
8.920
107,666
-0.14(-1.55%)
Jun 23, 2017
9.060
9.370
8.700
9.060
238,583
+0.12(+1.34%)
Jun 22, 2017
8.360
9.274
8.360
8.940
451,999
+0.61(+7.32%)
Jun 21, 2017
8.200
8.520
8.140
8.330
160,551
+0.09(+1.09%)
Jun 20, 2017
8.180
8.720
8.120
8.240
349,524
+0.08(+0.98%)
Jun 19, 2017
7.720
8.200
7.562
8.160
156,080
+0.46(+5.97%)
Jun 16, 2017
7.770
7.870
7.540
7.700
62,991
-0.09(-1.16%)
Jun 15, 2017
7.580
7.800
7.480
7.790
44,803
+0.18(+2.37%)
Jun 14, 2017
7.830
7.901
7.411
7.610
31,888
-0.23(-2.93%)
Jun 13, 2017
7.730
7.940
7.519
7.840
35,234
+0.16(+2.08%)
Jun 12, 2017
7.680
7.970
7.353
7.680
106,978
-0.19(-2.41%)
Jun 09, 2017
8.110
8.200
7.750
7.870
155,217
-0.26(-3.20%)
Jun 08, 2017
7.820
8.200
7.660
8.130
112,561
+0.30(+3.83%)
Jun 07, 2017
8.120
8.170
7.440
7.830
207,413
-0.25(-3.09%)
Jun 06, 2017
8.270
8.430
7.900
8.080
93,197
-0.23(-2.77%)
Jun 05, 2017
8.530
8.600
8.160
8.310
129,366
-0.17(-2.00%)
Jun 02, 2017
8.560
8.750
8.410
8.480
126,664
-0.05(-0.59%)
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
.