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

Data I O Cp (NQ: DAIO )

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 3.000 3.250 3.000 3.160 32,799 +0.13(+4.29%)
Oct 30, 2023 3.200 3.200 2.910 3.030 49,425 -0.09(-2.88%)
Oct 27, 2023 3.180 3.275 3.080 3.120 30,119 -0.14(-4.29%)
Oct 26, 2023 3.500 3.549 3.260 3.260 36,923 -0.23(-6.59%)
Oct 25, 2023 3.640 3.640 3.490 3.490 9,785 -0.06(-1.69%)
Oct 24, 2023 3.600 3.620 3.500 3.550 4,760 -0.02(-0.56%)
Oct 23, 2023 3.490 3.590 3.460 3.570 12,865 -0.01(-0.28%)
Oct 20, 2023 3.600 3.602 3.460 3.580 9,507 -0.04(-1.10%)
Oct 19, 2023 3.740 3.740 3.600 3.620 5,384 +0.02(+0.56%)
Oct 18, 2023 3.610 3.710 3.600 3.600 7,394 +0.00(+0.00%)
Oct 17, 2023 3.650 3.750 3.600 3.600 31,912 -0.06(-1.64%)
Oct 16, 2023 3.700 3.838 3.650 3.660 43,226 -0.06(-1.61%)
Oct 13, 2023 3.740 3.750 3.720 3.720 1,658 -0.02(-0.53%)
Oct 12, 2023 3.730 3.750 3.730 3.740 4,389 -0.01(-0.27%)
Oct 11, 2023 3.760 3.763 3.750 3.750 1,137 +0.00(+0.00%)
Oct 10, 2023 3.830 3.840 3.750 3.750 5,744 +0.00(+0.00%)
Oct 09, 2023 3.830 3.840 3.750 3.750 8,892 -0.04(-1.19%)
Oct 06, 2023 3.820 3.850 3.700 3.795 14,133 +0.05(+1.47%)
Oct 05, 2023 3.730 3.840 3.730 3.740 2,913 +0.00(+0.00%)
Oct 04, 2023 3.850 3.860 3.700 3.740 3,081 -0.03(-0.80%)
Oct 03, 2023 3.716 3.860 3.716 3.770 4,723 -0.08(-2.08%)
Oct 02, 2023 3.860 3.980 3.830 3.850 8,704 +0.04(+1.05%)
Sep 29, 2023 3.720 3.889 3.720 3.810 2,480 +0.06(+1.60%)
Sep 28, 2023 4.000 4.000 3.750 3.750 7,197 -0.15(-3.85%)
Sep 27, 2023 3.890 4.080 3.870 3.900 5,368 -0.14(-3.37%)
Sep 26, 2023 3.910 4.180 3.850 4.036 1,777 +0.08(+1.92%)
Sep 25, 2023 4.010 4.000 3.960 3.960 4,198 -0.14(-3.41%)
Sep 22, 2023 4.040 4.240 3.977 4.100 14,703 +0.06(+1.49%)
Sep 21, 2023 4.000 4.040 3.915 4.040 80,678 +0.01(+0.25%)
Sep 20, 2023 3.970 4.030 3.852 4.030 13,694 +0.08(+2.03%)
Sep 19, 2023 3.870 3.950 3.777 3.950 6,439 +0.00(+0.00%)
Sep 18, 2023 4.140 4.140 3.690 3.950 14,601 -0.19(-4.59%)
Sep 15, 2023 3.880 4.140 3.760 4.140 41,695 +0.34(+8.95%)
Sep 14, 2023 3.650 3.800 3.650 3.800 11,618 +0.13(+3.54%)
Sep 13, 2023 3.700 3.800 3.660 3.670 4,804 +0.01(+0.27%)
Sep 12, 2023 3.650 3.760 3.650 3.660 12,697 +0.01(+0.27%)
Sep 11, 2023 3.820 3.820 3.640 3.650 21,767 -0.10(-2.67%)
Sep 08, 2023 3.710 3.810 3.710 3.750 5,419 -0.13(-3.35%)
Sep 07, 2023 3.790 3.880 3.700 3.880 7,042 +0.08(+2.11%)
Sep 06, 2023 3.840 3.850 3.690 3.800 8,154 -0.05(-1.30%)
Sep 05, 2023 3.820 3.896 3.820 3.850 4,495 +0.03(+0.79%)
Sep 01, 2023 3.930 3.940 3.767 3.820 7,209 +0.07(+1.87%)
Aug 31, 2023 4.010 4.010 3.750 3.750 12,264 -0.14(-3.60%)
Aug 30, 2023 3.960 3.960 3.788 3.890 10,266 -0.10(-2.51%)
Aug 29, 2023 3.810 4.010 3.810 3.990 5,567 +0.18(+4.59%)
Aug 28, 2023 3.856 3.856 3.750 3.815 5,398 -0.00(-0.13%)
Aug 25, 2023 4.062 4.062 3.820 3.820 3,514 -0.02(-0.52%)
Aug 24, 2023 4.000 4.030 3.840 3.840 7,242 -0.04(-1.03%)
Aug 23, 2023 3.730 4.080 3.730 3.880 63,730 +0.12(+3.19%)
Aug 22, 2023 3.770 3.775 3.750 3.760 7,326 +0.07(+1.90%)
Aug 21, 2023 3.770 3.770 3.690 3.690 3,896 -0.02(-0.54%)
Aug 18, 2023 3.660 3.780 3.610 3.710 14,527 +0.03(+0.82%)
Aug 17, 2023 3.690 3.730 3.600 3.680 35,839 -0.04(-1.08%)
Aug 16, 2023 3.750 3.790 3.680 3.720 12,855 -0.05(-1.33%)
Aug 15, 2023 3.710 3.819 3.700 3.770 21,073 -0.01(-0.26%)
Aug 14, 2023 3.800 3.850 3.780 3.780 18,512 -0.03(-0.79%)
Aug 11, 2023 4.040 4.040 3.810 3.810 28,622 -0.21(-5.22%)
Aug 10, 2023 3.970 4.023 3.950 4.020 6,720 +0.03(+0.75%)
Aug 09, 2023 4.020 4.020 3.780 3.990 36,083 -0.03(-0.75%)
Aug 08, 2023 4.150 4.220 4.020 4.020 19,493 -0.13(-3.13%)
Aug 07, 2023 4.160 4.240 4.040 4.150 26,555 -0.04(-0.95%)
Aug 04, 2023 4.020 4.190 4.020 4.190 20,848 +0.11(+2.70%)
Aug 03, 2023 4.260 4.310 4.080 4.080 27,071 -0.35(-7.90%)
Aug 02, 2023 4.520 4.520 4.362 4.430 8,950 -0.03(-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.