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 (%)
Mar 31, 2017 4.960 5.000 4.960 4.990 20,149 +0.00(+0.00%)
Mar 30, 2017 5.030 5.030 4.880 4.990 15,350 +0.00(+0.00%)
Mar 29, 2017 4.880 5.000 4.835 4.990 12,754 +0.08(+1.63%)
Mar 28, 2017 4.910 5.005 4.908 4.910 19,437 -0.02(-0.41%)
Mar 27, 2017 4.950 4.950 4.860 4.930 18,377 +0.02(+0.41%)
Mar 24, 2017 4.890 4.990 4.800 4.910 20,746 +0.15(+3.15%)
Mar 23, 2017 4.710 4.900 4.623 4.760 37,008 +0.01(+0.21%)
Mar 22, 2017 4.750 4.881 4.685 4.750 16,009 +0.01(+0.21%)
Mar 21, 2017 4.950 4.950 4.010 4.740 111,310 -0.22(-4.44%)
Mar 20, 2017 4.980 4.980 4.900 4.960 24,153 -0.02(-0.40%)
Mar 17, 2017 4.900 4.990 4.850 4.980 30,566 +0.01(+0.20%)
Mar 16, 2017 4.860 4.970 4.850 4.970 14,530 +0.10(+2.05%)
Mar 15, 2017 5.050 5.050 4.870 4.870 28,251 -0.12(-2.40%)
Mar 14, 2017 4.980 5.000 4.900 4.990 27,276 +0.07(+1.42%)
Mar 13, 2017 4.890 5.120 4.860 4.920 172,633 +0.05(+1.03%)
Mar 10, 2017 4.915 4.920 4.850 4.870 32,915 +0.01(+0.21%)
Mar 09, 2017 4.900 4.990 4.860 4.860 8,537 -0.05(-1.02%)
Mar 08, 2017 4.853 4.910 4.847 4.910 13,717 +0.04(+0.82%)
Mar 07, 2017 5.010 5.010 4.850 4.870 24,779 -0.10(-2.01%)
Mar 06, 2017 5.020 5.050 4.963 4.970 33,592 +0.02(+0.40%)
Mar 03, 2017 4.940 5.040 4.940 4.950 23,215 -0.06(-1.20%)
Mar 02, 2017 5.020 5.100 4.950 5.010 23,012 -0.01(-0.20%)
Mar 01, 2017 5.000 5.100 4.830 5.020 89,791 +0.01(+0.20%)
Feb 28, 2017 5.200 5.240 5.010 5.010 95,210 -0.19(-3.65%)
Feb 27, 2017 5.300 5.300 5.110 5.200 164,931 +0.09(+1.76%)
Feb 24, 2017 5.050 5.120 4.850 5.110 307,961 +0.42(+8.96%)
Feb 23, 2017 4.886 4.889 4.650 4.690 25,633 -0.02(-0.42%)
Feb 22, 2017 4.710 4.770 4.700 4.710 25,415 +0.03(+0.64%)
Feb 21, 2017 4.750 4.750 4.601 4.680 38,896 +0.02(+0.33%)
Feb 17, 2017 4.665 4.665 4.665 0 +0.08(+1.85%)
Feb 16, 2017 4.580 4.740 4.529 4.580 27,489 -0.01(-0.22%)
Feb 15, 2017 4.650 4.670 4.570 4.590 26,990 -0.06(-1.29%)
Feb 14, 2017 4.760 4.760 4.550 4.650 57,561 +0.08(+1.75%)
Feb 13, 2017 4.560 4.660 4.554 4.570 20,959 -0.07(-1.51%)
Feb 10, 2017 4.569 4.750 4.534 4.640 15,152 -0.01(-0.22%)
Feb 09, 2017 4.660 4.670 4.495 4.650 4,482 +0.07(+1.53%)
Feb 08, 2017 4.490 4.630 4.490 4.580 24,981 -0.08(-1.72%)
Feb 07, 2017 4.650 4.660 4.498 4.660 14,195 +0.04(+0.87%)
Feb 06, 2017 4.670 4.740 4.500 4.620 49,138 -0.10(-2.22%)
Feb 03, 2017 4.390 4.740 4.390 4.725 96,136 +0.29(+6.66%)
Feb 02, 2017 4.460 4.460 4.400 4.430 26,283 -0.01(-0.23%)
Feb 01, 2017 4.330 4.519 4.330 4.440 38,536 +0.13(+3.02%)
Jan 31, 2017 4.310 4.494 4.260 4.310 57,039 +0.04(+0.94%)
Jan 30, 2017 4.360 4.400 4.270 4.270 28,786 -0.06(-1.39%)
Jan 27, 2017 4.400 4.460 4.320 4.330 41,051 -0.07(-1.59%)
Jan 26, 2017 4.360 4.434 4.347 4.400 29,504 +0.02(+0.55%)
Jan 25, 2017 4.260 4.460 4.200 4.376 92,526 +0.12(+2.72%)
Jan 24, 2017 4.200 4.290 4.200 4.260 16,811 +0.02(+0.47%)
Jan 23, 2017 4.260 4.280 4.151 4.240 29,747 -0.01(-0.24%)
Jan 20, 2017 4.210 4.290 4.210 4.250 12,241 -0.01(-0.23%)
Jan 19, 2017 4.350 4.400 4.060 4.260 43,607 -0.10(-2.29%)
Jan 18, 2017 4.420 4.420 4.255 4.360 61,891 -0.04(-0.91%)
Jan 17, 2017 4.250 4.550 4.247 4.400 164,537 +0.16(+3.70%)
Jan 13, 2017 4.243 4.243 4.243 0 +0.12(+2.99%)
Jan 12, 2017 4.122 4.130 4.070 4.120 5,506 -0.03(-0.72%)
Jan 11, 2017 4.100 4.170 4.090 4.150 10,242 +0.02(+0.48%)
Jan 10, 2017 4.100 4.159 4.091 4.130 14,207 +0.01(+0.24%)
Jan 09, 2017 4.050 4.150 4.050 4.120 13,877 +0.07(+1.73%)
Jan 06, 2017 4.200 4.200 4.020 4.050 3,697 -0.15(-3.57%)
Jan 05, 2017 4.119 4.250 4.119 4.200 24,254 +0.15(+3.70%)
Jan 04, 2017 4.151 4.170 4.050 4.050 15,606 -0.13(-3.11%)
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.