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 (%)
May 09, 2024 3.120 3.120 2.910 2.990 31,436 -0.06(-1.97%)
May 08, 2024 2.850 3.050 2.850 3.050 7,856 +0.10(+3.39%)
May 07, 2024 3.010 3.010 2.910 2.950 12,760 -0.02(-0.67%)
May 06, 2024 2.899 3.026 2.885 2.970 13,475 +0.07(+2.41%)
May 03, 2024 2.875 2.940 2.852 2.900 5,783 +0.00(+0.00%)
May 02, 2024 2.900 2.930 2.864 2.900 20,770 +0.00(+0.00%)
May 01, 2024 2.900 2.980 2.861 2.900 33,887 +0.05(+1.75%)
Apr 30, 2024 2.960 2.970 2.780 2.850 80,811 -0.16(-5.32%)
Apr 29, 2024 3.140 3.205 2.980 3.010 77,027 -0.13(-4.14%)
Apr 26, 2024 3.470 3.470 3.050 3.140 43,259 -0.41(-11.55%)
Apr 25, 2024 3.570 3.710 3.470 3.550 19,725 +0.02(+0.57%)
Apr 24, 2024 3.579 3.650 3.420 3.530 5,031 -0.04(-1.12%)
Apr 23, 2024 3.420 3.620 3.420 3.570 14,011 +0.07(+1.92%)
Apr 22, 2024 3.350 3.515 3.350 3.503 20,521 +0.07(+2.12%)
Apr 19, 2024 3.380 3.490 3.295 3.430 13,997 +0.01(+0.29%)
Apr 18, 2024 3.370 3.490 3.310 3.420 15,526 +0.00(+0.00%)
Apr 17, 2024 3.440 3.497 3.300 3.420 17,100 -0.04(-1.16%)
Apr 16, 2024 3.650 3.650 3.460 3.460 7,775 -0.22(-5.98%)
Apr 15, 2024 3.550 3.680 3.440 3.680 16,299 +0.06(+1.66%)
Apr 12, 2024 3.830 3.850 3.500 3.620 22,357 -0.14(-3.70%)
Apr 11, 2024 3.880 3.880 3.750 3.759 4,359 -0.04(-1.08%)
Apr 10, 2024 3.920 3.920 3.760 3.800 15,277 +0.00(+0.00%)
Apr 09, 2024 3.890 3.970 3.800 3.800 4,361 -0.03(-0.78%)
Apr 08, 2024 3.750 3.990 3.680 3.830 49,389 +0.13(+3.51%)
Apr 05, 2024 3.600 3.745 3.600 3.700 17,100 +0.07(+1.93%)
Apr 04, 2024 3.560 3.651 3.560 3.630 9,587 +0.15(+4.31%)
Apr 03, 2024 3.460 3.580 3.450 3.480 12,732 -0.02(-0.57%)
Apr 02, 2024 3.440 3.570 3.440 3.500 9,059 +0.04(+1.03%)
Apr 01, 2024 3.530 3.540 3.464 3.464 4,652 -0.06(-1.58%)
Mar 28, 2024 3.480 3.572 3.400 3.520 17,507 -0.01(-0.28%)
Mar 27, 2024 3.420 3.540 3.420 3.530 12,412 +0.04(+1.15%)
Mar 26, 2024 3.430 3.530 3.400 3.490 14,637 +0.01(+0.29%)
Mar 25, 2024 3.526 3.526 3.410 3.480 3,710 -0.01(-0.29%)
Mar 22, 2024 3.420 3.590 3.411 3.490 31,076 -0.01(-0.29%)
Mar 21, 2024 3.680 3.676 3.400 3.500 21,404 -0.03(-0.85%)
Mar 20, 2024 3.450 3.550 3.450 3.530 15,656 +0.07(+2.02%)
Mar 19, 2024 3.510 3.690 3.370 3.460 28,311 -0.11(-3.08%)
Mar 18, 2024 3.500 3.695 3.396 3.570 17,828 +0.05(+1.42%)
Mar 15, 2024 3.480 3.580 3.380 3.520 11,515 +0.03(+0.86%)
Mar 14, 2024 3.480 3.501 3.350 3.490 13,475 +0.06(+1.75%)
Mar 13, 2024 3.450 3.530 3.370 3.430 28,879 -0.07(-2.00%)
Mar 12, 2024 3.460 3.530 3.460 3.500 9,988 -0.07(-1.96%)
Mar 11, 2024 3.400 3.570 3.400 3.570 4,854 +0.06(+1.71%)
Mar 08, 2024 3.620 3.620 3.390 3.510 8,306 +0.01(+0.29%)
Mar 07, 2024 3.560 3.572 3.450 3.500 4,537 +0.02(+0.57%)
Mar 06, 2024 3.521 3.570 3.460 3.480 9,816 +0.05(+1.46%)
Mar 05, 2024 3.620 3.708 3.370 3.430 12,041 -0.11(-3.11%)
Mar 04, 2024 3.530 3.651 3.480 3.540 10,337 -0.04(-1.12%)
Mar 01, 2024 3.580 3.640 3.490 3.580 22,413 -0.02(-0.56%)
Feb 29, 2024 3.480 3.700 3.480 3.600 15,980 +0.10(+2.86%)
Feb 28, 2024 3.452 3.620 3.452 3.500 48,637 -0.14(-3.85%)
Feb 27, 2024 3.600 3.650 3.460 3.640 24,494 +0.08(+2.25%)
Feb 26, 2024 3.730 3.730 3.470 3.560 9,869 -0.07(-1.93%)
Feb 23, 2024 3.560 3.710 3.490 3.630 67,401 +0.28(+8.36%)
Feb 22, 2024 3.210 3.350 3.180 3.350 5,962 +0.12(+3.72%)
Feb 21, 2024 3.420 3.420 3.100 3.230 8,365 -0.14(-4.15%)
Feb 20, 2024 3.390 3.390 3.250 3.370 5,278 +0.01(+0.30%)
Feb 16, 2024 3.320 3.430 3.300 3.360 3,971 +0.06(+1.82%)
Feb 15, 2024 3.360 3.360 3.220 3.300 9,697 +0.01(+0.30%)
Feb 14, 2024 3.085 3.290 3.085 3.290 14,168 +0.14(+4.45%)
Feb 13, 2024 3.090 3.153 3.051 3.150 5,798 -0.01(-0.32%)
Feb 12, 2024 3.160 3.220 3.090 3.160 27,975 -0.06(-1.86%)
Feb 09, 2024 3.260 3.260 3.100 3.220 12,545 +0.08(+2.55%)
Feb 08, 2024 3.160 3.241 3.140 3.140 15,125 -0.05(-1.57%)
Feb 07, 2024 3.180 3.260 3.150 3.190 1,742 +0.03(+0.95%)
Feb 06, 2024 3.200 3.260 3.156 3.160 1,692 +0.02(+0.64%)
Feb 05, 2024 3.170 3.200 3.120 3.140 3,939 -0.07(-2.18%)
Feb 02, 2024 3.210 3.260 3.140 3.210 3,741 +0.02(+0.63%)
Feb 01, 2024 3.200 3.370 3.070 3.190 20,819 -0.07(-2.15%)
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%)
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.