Skip to main content

Data I O Cp (NQ: DAIO )

3.520 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.