Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.270 3.430 3.260 3.260 5,547 +0.05(+1.56%)
Jan 30, 2024 3.180 3.330 3.110 3.210 26,452 -0.02(-0.62%)
Jan 29, 2024 3.250 3.310 3.110 3.230 10,595 -0.06(-1.82%)
Jan 26, 2024 2.989 3.320 2.970 3.290 92,226 +0.34(+11.53%)
Jan 25, 2024 2.885 2.950 2.885 2.950 9,617 +0.06(+2.08%)
Jan 24, 2024 2.890 2.940 2.850 2.890 7,642 +0.05(+1.76%)
Jan 23, 2024 2.930 2.930 2.830 2.840 28,852 -0.05(-1.73%)
Jan 22, 2024 2.860 2.940 2.860 2.890 10,453 +0.00(+0.00%)
Jan 19, 2024 2.890 2.930 2.860 2.890 46,718 +0.00(+0.01%)
Jan 18, 2024 2.860 2.910 2.860 2.890 18,091 +0.01(+0.34%)
Jan 17, 2024 2.983 2.983 2.870 2.880 17,869 -0.00(-0.17%)
Jan 16, 2024 2.970 2.970 2.870 2.885 22,140 -0.05(-1.70%)
Jan 12, 2024 2.960 3.000 2.900 2.935 29,569 -0.04(-1.18%)
Jan 11, 2024 3.110 3.110 2.970 2.970 14,048 -0.08(-2.62%)
Jan 10, 2024 3.054 3.087 2.960 3.050 27,518 +0.06(+2.01%)
Jan 09, 2024 3.010 3.163 2.950 2.990 9,938 +0.03(+1.01%)
Jan 08, 2024 2.920 3.094 2.920 2.960 14,238 +0.01(+0.34%)
Jan 05, 2024 3.070 3.140 2.900 2.950 44,705 -0.14(-4.53%)
Jan 04, 2024 3.059 3.096 3.050 3.090 15,228 -0.01(-0.32%)
Jan 03, 2024 3.175 3.175 3.060 3.100 12,204 -0.04(-1.27%)
Jan 02, 2024 2.920 3.240 2.920 3.140 517,227 +0.20(+6.80%)
Dec 29, 2023 2.900 3.000 2.900 2.940 22,692 -0.05(-1.67%)
Dec 28, 2023 2.990 3.050 2.910 2.990 52,099 +0.04(+1.36%)
Dec 27, 2023 3.020 3.050 2.933 2.950 19,388 -0.08(-2.64%)
Dec 26, 2023 3.010 3.078 3.010 3.030 13,051 -0.04(-1.30%)
Dec 22, 2023 3.090 3.090 2.990 3.070 15,400 +0.04(+1.32%)
Dec 21, 2023 2.900 3.040 2.890 3.030 13,845 +0.10(+3.41%)
Dec 20, 2023 2.920 2.975 2.875 2.930 60,287 +0.00(+0.00%)
Dec 19, 2023 2.990 3.040 2.900 2.930 16,885 -0.11(-3.62%)
Dec 18, 2023 3.060 3.063 2.930 3.040 31,213 +0.05(+1.67%)
Dec 15, 2023 2.940 3.030 2.940 2.990 63,214 +0.02(+0.67%)
Dec 14, 2023 2.962 3.080 2.962 2.970 11,632 +0.00(+0.00%)
Dec 13, 2023 2.960 3.002 2.940 2.970 11,530 +0.00(+0.00%)
Dec 12, 2023 3.050 3.055 2.926 2.970 18,670 -0.03(-1.00%)
Dec 11, 2023 3.070 3.230 2.970 3.000 41,534 -0.10(-3.23%)
Dec 08, 2023 3.190 3.190 3.060 3.100 6,382 -0.01(-0.29%)
Dec 07, 2023 3.040 3.200 3.040 3.109 1,390 +0.08(+2.61%)
Dec 06, 2023 3.140 3.140 3.030 3.030 23,432 -0.03(-0.98%)
Dec 05, 2023 3.110 3.120 3.050 3.060 11,191 +0.01(+0.33%)
Dec 04, 2023 3.040 3.240 3.040 3.050 19,502 -0.08(-2.56%)
Dec 01, 2023 2.869 3.130 2.869 3.130 520,178 +0.26(+9.06%)
Nov 30, 2023 2.920 3.010 2.870 2.870 17,853 -0.07(-2.38%)
Nov 29, 2023 2.910 2.986 2.900 2.940 17,276 -0.03(-1.01%)
Nov 28, 2023 2.970 3.010 2.940 2.970 12,228 -0.01(-0.34%)
Nov 27, 2023 2.990 3.040 2.911 2.980 9,021 +0.00(+0.00%)
Nov 24, 2023 2.975 3.010 2.970 2.980 4,074 +0.07(+2.41%)
Nov 22, 2023 2.900 3.020 2.890 2.910 5,194 -0.04(-1.36%)
Nov 21, 2023 3.000 3.000 2.950 2.950 3,476 -0.03(-1.01%)
Nov 20, 2023 2.995 2.995 2.880 2.980 32,906 -0.05(-1.65%)
Nov 17, 2023 3.050 3.150 2.930 3.030 7,910 +0.02(+0.66%)
Nov 16, 2023 3.060 3.140 3.010 3.010 8,324 -0.01(-0.33%)
Nov 15, 2023 3.190 3.259 2.940 3.020 42,850 -0.17(-5.33%)
Nov 14, 2023 2.920 3.211 2.920 3.190 10,237 +0.20(+6.69%)
Nov 13, 2023 3.022 3.030 2.970 2.990 4,653 -0.05(-1.64%)
Nov 10, 2023 3.163 3.163 2.936 3.040 24,603 -0.17(-5.30%)
Nov 09, 2023 3.210 3.210 3.061 3.210 3,866 +0.08(+2.56%)
Nov 08, 2023 3.200 3.240 3.060 3.130 4,834 -0.04(-1.26%)
Nov 07, 2023 3.160 3.308 3.120 3.170 5,535 +0.06(+1.93%)
Nov 06, 2023 3.080 3.175 3.080 3.110 8,823 +0.09(+2.98%)
Nov 03, 2023 3.010 3.150 3.000 3.020 29,681 +0.00(+0.00%)
Nov 02, 2023 3.100 3.245 3.020 3.020 17,293 -0.08(-2.58%)
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.