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

Data I O Cp (NQ: DAIO )

3.000 -0.100 (-3.23%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 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 (%)
Jul 31, 2018 5.000 5.100 4.880 5.070 147,740 +0.08(+1.60%)
Jul 30, 2018 5.500 5.500 4.900 4.990 200,285 -0.30(-5.67%)
Jul 27, 2018 6.000 6.010 5.270 5.290 207,700 -0.89(-14.40%)
Jul 26, 2018 6.110 6.240 6.070 6.180 79,142 +0.00(+0.00%)
Jul 25, 2018 6.160 6.320 6.120 6.180 31,846 +0.06(+0.98%)
Jul 24, 2018 6.400 6.510 6.100 6.120 53,752 -0.30(-4.67%)
Jul 23, 2018 6.630 6.630 6.360 6.420 29,630 -0.19(-2.87%)
Jul 20, 2018 6.630 6.690 6.600 6.610 19,394 -0.01(-0.15%)
Jul 19, 2018 6.480 6.745 6.480 6.620 17,509 +0.15(+2.32%)
Jul 18, 2018 6.390 6.550 6.373 6.470 14,197 +0.05(+0.78%)
Jul 17, 2018 6.290 6.476 6.290 6.420 23,108 +0.05(+0.78%)
Jul 16, 2018 6.400 6.440 6.340 6.370 24,921 +0.03(+0.47%)
Jul 13, 2018 6.320 6.490 6.320 6.340 20,962 +0.03(+0.48%)
Jul 12, 2018 6.250 6.340 6.171 6.310 81,015 +0.08(+1.28%)
Jul 11, 2018 6.460 6.460 6.210 6.230 72,344 -0.24(-3.71%)
Jul 10, 2018 6.450 6.500 6.400 6.470 28,376 +0.02(+0.31%)
Jul 09, 2018 6.400 6.460 6.250 6.450 46,661 +0.07(+1.10%)
Jul 06, 2018 6.490 6.520 6.370 6.380 27,271 -0.10(-1.54%)
Jul 05, 2018 6.410 6.560 6.401 6.480 22,096 +0.07(+1.09%)
Jul 03, 2018 6.410 6.410 6.410 0 -0.04(-0.62%)
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.