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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2023 4.670 4.760 4.540 4.540 22,562 -0.01(-0.22%)
Jul 28, 2023 4.700 4.800 4.510 4.550 60,585 -0.10(-2.15%)
Jul 27, 2023 4.630 4.650 4.320 4.650 24,261 +0.09(+1.97%)
Jul 26, 2023 4.600 4.600 4.440 4.560 5,680 +0.20(+4.59%)
Jul 25, 2023 4.610 4.610 4.230 4.360 11,226 -0.14(-3.11%)
Jul 24, 2023 4.490 4.500 4.440 4.500 8,639 +0.06(+1.35%)
Jul 21, 2023 4.210 4.450 4.210 4.440 17,021 +0.19(+4.47%)
Jul 20, 2023 4.255 4.294 4.200 4.250 9,205 +0.05(+1.19%)
Jul 19, 2023 4.270 4.350 4.180 4.200 12,044 -0.07(-1.64%)
Jul 18, 2023 4.240 4.280 4.200 4.270 20,107 -0.01(-0.23%)
Jul 17, 2023 4.350 4.440 4.280 4.280 10,673 -0.03(-0.70%)
Jul 14, 2023 4.300 4.310 4.190 4.310 2,201 +0.00(+0.00%)
Jul 13, 2023 4.180 4.370 4.180 4.310 11,420 +0.07(+1.65%)
Jul 12, 2023 4.386 4.386 4.140 4.240 6,858 +0.00(+0.00%)
Jul 11, 2023 4.270 4.299 4.240 4.240 9,340 +0.00(+0.00%)
Jul 10, 2023 4.270 4.335 4.240 4.240 6,084 -0.03(-0.70%)
Jul 07, 2023 4.400 4.400 4.260 4.270 17,556 +0.00(+0.00%)
Jul 06, 2023 4.260 4.270 4.223 4.270 2,712 +0.00(+0.00%)
Jul 05, 2023 4.440 4.440 4.250 4.270 5,792 -0.17(-3.80%)
Jul 03, 2023 4.270 4.439 4.270 4.439 4,340 +0.15(+3.46%)
Jun 30, 2023 4.260 4.325 4.160 4.290 21,535 +0.14(+3.37%)
Jun 29, 2023 4.178 4.178 4.020 4.150 19,078 +0.07(+1.72%)
Jun 28, 2023 4.230 4.240 4.060 4.080 12,525 -0.15(-3.63%)
Jun 27, 2023 4.069 4.234 4.069 4.234 6,107 -0.04(-0.85%)
Jun 26, 2023 4.350 4.350 4.270 4.270 2,387 -0.20(-4.47%)
Jun 23, 2023 4.370 4.470 4.290 4.470 26,038 +0.07(+1.59%)
Jun 22, 2023 4.490 4.490 4.400 4.400 853 +0.05(+1.15%)
Jun 21, 2023 4.480 4.490 4.350 4.350 3,629 -0.03(-0.68%)
Jun 20, 2023 4.490 4.500 4.370 4.380 5,170 -0.12(-2.67%)
Jun 16, 2023 4.310 4.500 4.310 4.500 9,765 +0.21(+4.90%)
Jun 15, 2023 4.450 4.450 4.260 4.290 6,795 -0.13(-2.94%)
May 08, 2023 4.300 4.560 4.300 4.420 9,569 +0.10(+2.31%)
May 05, 2023 4.390 4.470 4.300 4.320 12,922 -0.06(-1.37%)
May 04, 2023 4.440 4.530 4.380 4.380 7,627 -0.01(-0.23%)
May 03, 2023 4.540 4.665 4.390 4.390 9,635 -0.17(-3.73%)
May 02, 2023 4.660 4.660 4.520 4.560 8,657 +0.04(+0.88%)
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.