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, 2020 2.730 2.900 2.730 2.810 23,137 +0.04(+1.44%)
Mar 30, 2020 2.910 2.990 2.750 2.770 11,574 -0.22(-7.36%)
Mar 27, 2020 2.950 3.020 2.880 2.990 1,900 +0.18(+6.41%)
Mar 26, 2020 2.840 3.000 2.760 2.810 50,226 +0.08(+2.93%)
Mar 25, 2020 2.930 2.970 2.730 2.730 39,751 -0.19(-6.51%)
Mar 24, 2020 2.910 2.940 2.680 2.920 21,548 +0.04(+1.39%)
Mar 23, 2020 2.520 3.011 2.520 2.880 25,441 +0.29(+11.20%)
Mar 20, 2020 2.700 2.714 2.530 2.590 1,800 -0.10(-3.72%)
Mar 19, 2020 2.410 2.730 2.405 2.690 25,628 +0.18(+7.17%)
Mar 18, 2020 2.530 2.600 2.510 2.510 17,862 -0.11(-4.20%)
Mar 17, 2020 2.560 3.420 2.510 2.620 15,464 -0.06(-2.24%)
Mar 16, 2020 2.550 2.988 2.340 2.680 59,630 +0.01(+0.37%)
Mar 13, 2020 2.980 2.980 2.650 2.670 44,400 -0.08(-2.91%)
Mar 12, 2020 2.760 2.775 2.620 2.750 36,192 -0.19(-6.46%)
Mar 11, 2020 2.960 2.970 2.770 2.940 26,959 +0.03(+1.03%)
Mar 10, 2020 2.960 2.960 2.760 2.910 23,565 -0.04(-1.36%)
Mar 09, 2020 3.000 3.026 2.820 2.950 32,891 -0.05(-1.67%)
Mar 06, 2020 3.240 3.242 2.890 3.000 38,800 -0.23(-7.12%)
Mar 05, 2020 3.310 3.357 3.230 3.230 15,485 -0.07(-2.12%)
Mar 04, 2020 3.240 3.530 3.240 3.300 23,378 -0.03(-0.90%)
Mar 03, 2020 3.360 3.530 3.320 3.330 8,906 -0.09(-2.56%)
Mar 02, 2020 3.520 3.690 3.400 3.417 15,219 -0.16(-4.54%)
Feb 28, 2020 3.430 3.580 3.340 3.580 54,800 +0.14(+4.07%)
Feb 27, 2020 3.460 3.520 3.410 3.440 14,087 -0.08(-2.27%)
Feb 26, 2020 3.570 3.610 3.510 3.520 5,970 -0.05(-1.40%)
Feb 25, 2020 3.740 3.760 3.570 3.570 19,596 -0.22(-5.68%)
Feb 24, 2020 3.900 3.900 3.680 3.785 21,341 -0.23(-5.85%)
Feb 21, 2020 4.040 4.040 3.800 4.020 26,200 -0.06(-1.47%)
Feb 20, 2020 3.830 4.080 3.790 4.080 19,306 +0.17(+4.35%)
Feb 19, 2020 3.800 3.910 3.700 3.910 78,493 +0.10(+2.62%)
Feb 18, 2020 4.090 4.090 3.800 3.810 46,082 -0.27(-6.62%)
Feb 14, 2020 4.010 4.090 4.010 4.080 5,700 +0.05(+1.24%)
Feb 13, 2020 4.010 4.070 4.010 4.030 11,187 -0.04(-0.98%)
Feb 12, 2020 4.040 4.070 4.010 4.070 24,807 +0.04(+0.99%)
Feb 11, 2020 4.010 4.050 3.990 4.030 15,626 +0.02(+0.50%)
Feb 10, 2020 4.060 4.140 4.000 4.010 4,272 -0.10(-2.43%)
Feb 07, 2020 4.150 4.150 4.060 4.110 12,100 +0.01(+0.24%)
Feb 06, 2020 4.120 4.140 4.070 4.100 2,672 -0.06(-1.44%)
Feb 05, 2020 4.084 4.320 4.084 4.160 5,352 +0.03(+0.73%)
Feb 04, 2020 4.070 4.130 4.060 4.130 959 +0.07(+1.72%)
Feb 03, 2020 4.060 4.130 4.060 4.060 4,808 +0.00(+0.00%)
Jan 31, 2020 4.150 4.160 4.060 4.060 3,400 -0.09(-2.17%)
Jan 30, 2020 4.080 4.150 4.060 4.150 11,417 +0.09(+2.22%)
Jan 29, 2020 4.075 4.110 4.050 4.060 21,820 +0.00(+0.00%)
Jan 28, 2020 4.050 4.120 4.050 4.060 16,241 +0.01(+0.25%)
Jan 27, 2020 4.100 4.120 4.050 4.050 8,273 -0.12(-2.88%)
Jan 24, 2020 4.210 4.220 4.150 4.170 5,800 +0.01(+0.24%)
Jan 23, 2020 4.200 4.280 4.160 4.160 15,228 -0.10(-2.35%)
Jan 22, 2020 4.210 4.280 4.200 4.260 4,633 -0.09(-2.07%)
Jan 21, 2020 4.160 4.350 4.150 4.350 5,874 +0.19(+4.57%)
Jan 17, 2020 4.210 4.305 4.160 4.160 10,900 -0.09(-2.12%)
Jan 16, 2020 4.260 4.339 4.180 4.250 11,067 +0.04(+0.94%)
Jan 15, 2020 4.200 4.370 4.200 4.210 8,677 -0.05(-1.16%)
Jan 14, 2020 4.290 4.380 4.170 4.260 21,470 -0.12(-2.74%)
Jan 13, 2020 4.360 4.390 4.180 4.380 14,787 +0.02(+0.46%)
Jan 10, 2020 4.300 4.460 4.230 4.360 14,700 +0.01(+0.23%)
Jan 09, 2020 4.470 4.470 4.350 4.350 5,955 -0.11(-2.47%)
Jan 08, 2020 4.310 4.480 4.310 4.460 23,978 +0.10(+2.29%)
Jan 07, 2020 4.360 4.380 4.210 4.360 21,488 +0.02(+0.46%)
Jan 06, 2020 4.270 4.409 4.130 4.340 26,063 +0.13(+3.09%)
Jan 03, 2020 4.400 4.400 4.210 4.210 11,900 -0.22(-4.96%)
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.