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, 2022 4.270 4.280 4.190 4.250 4,459 -0.09(-2.07%)
Mar 30, 2022 4.340 4.340 4.250 4.340 9,554 -0.06(-1.36%)
Mar 29, 2022 4.670 4.670 4.350 4.400 35,284 +0.05(+1.15%)
Mar 28, 2022 4.400 4.615 4.350 4.350 47,788 -0.20(-4.40%)
Mar 25, 2022 4.550 4.700 4.550 4.550 7,571 +0.00(+0.00%)
Mar 24, 2022 4.530 4.889 4.501 4.550 4,715 +0.01(+0.22%)
Mar 23, 2022 4.660 4.777 4.540 4.540 4,493 -0.07(-1.52%)
Mar 22, 2022 4.650 4.680 4.561 4.610 2,763 +0.04(+0.88%)
Mar 21, 2022 4.610 4.650 4.570 4.570 1,989 -0.03(-0.65%)
Mar 18, 2022 4.360 4.680 4.360 4.600 12,016 +0.01(+0.22%)
Mar 17, 2022 4.370 4.834 4.370 4.590 5,486 +0.12(+2.68%)
Mar 16, 2022 4.400 4.610 4.400 4.470 17,461 +0.05(+1.13%)
Mar 15, 2022 4.450 4.480 4.420 4.420 2,173 -0.02(-0.45%)
Mar 14, 2022 4.920 4.920 4.400 4.440 9,120 -0.11(-2.42%)
Mar 11, 2022 4.650 4.755 4.550 4.550 8,175 -0.18(-3.81%)
Mar 10, 2022 4.650 4.730 4.550 4.730 4,245 +0.08(+1.72%)
Mar 09, 2022 4.610 4.690 4.610 4.650 2,619 +0.00(+0.00%)
Mar 08, 2022 4.650 4.804 4.620 4.650 10,382 +0.05(+1.09%)
Mar 07, 2022 4.650 4.779 4.520 4.600 34,076 -0.05(-1.08%)
Mar 04, 2022 4.640 4.700 4.600 4.650 16,473 -0.07(-1.48%)
Mar 03, 2022 4.730 4.770 4.650 4.720 4,800 +0.05(+1.07%)
Mar 02, 2022 4.770 4.790 4.600 4.670 16,968 -0.08(-1.68%)
Mar 01, 2022 4.960 4.960 4.750 4.750 25,827 -0.06(-1.25%)
Feb 28, 2022 4.880 4.990 4.797 4.810 8,531 -0.09(-1.84%)
Feb 25, 2022 4.850 4.950 4.685 4.900 26,225 +0.05(+1.03%)
Feb 24, 2022 4.500 4.890 4.500 4.850 30,001 +0.21(+4.53%)
Feb 23, 2022 4.730 4.730 4.639 4.640 4,144 -0.09(-1.90%)
Feb 22, 2022 4.980 4.980 4.845 4.730 4,631 -0.25(-5.02%)
Feb 18, 2022 4.980 0 +0.03(+0.61%)
Feb 17, 2022 4.760 5.003 4.760 4.950 3,150 +0.12(+2.48%)
Feb 16, 2022 4.790 4.930 4.760 4.830 6,135 +0.01(+0.21%)
Feb 15, 2022 4.800 5.040 4.690 4.820 6,776 +0.10(+2.12%)
Feb 14, 2022 4.780 4.800 4.720 4.720 10,301 -0.04(-0.84%)
Feb 11, 2022 4.720 4.760 4.700 4.760 12,581 +0.06(+1.28%)
Feb 10, 2022 4.670 4.790 4.650 4.700 6,115 -0.08(-1.67%)
Feb 09, 2022 4.700 4.800 4.680 4.780 22,310 +0.08(+1.70%)
Feb 08, 2022 4.700 4.785 4.700 4.700 6,770 +0.00(+0.00%)
Feb 07, 2022 4.800 4.800 4.700 4.700 7,488 -0.02(-0.39%)
Feb 04, 2022 4.798 4.929 4.700 4.718 9,628 +0.01(+0.17%)
Feb 03, 2022 4.970 5.094 4.700 4.710 8,339 -0.18(-3.68%)
Feb 02, 2022 4.800 5.120 4.800 4.890 2,755 +0.13(+2.73%)
Feb 01, 2022 5.016 5.049 4.710 4.760 10,362 -0.24(-4.80%)
Jan 31, 2022 4.400 5.000 5.000 21,156 +0.60(+13.64%)
Jan 28, 2022 4.360 4.440 4.360 4.400 7,461 -0.04(-0.90%)
Jan 27, 2022 4.410 4.440 4.310 4.440 13,877 +0.03(+0.68%)
Jan 26, 2022 4.519 4.680 4.410 4.410 10,842 -0.03(-0.59%)
Jan 25, 2022 4.440 4.600 4.390 4.436 18,733 -0.08(-1.85%)
Jan 24, 2022 4.520 4.620 4.400 4.520 31,019 -0.12(-2.59%)
Jan 21, 2022 4.660 4.660 4.520 4.640 24,134 -0.08(-1.69%)
Jan 20, 2022 5.000 5.000 4.680 4.720 17,194 -0.20(-4.07%)
Jan 19, 2022 4.780 5.090 4.540 4.920 11,255 +0.16(+3.36%)
Jan 18, 2022 4.750 4.840 4.680 4.760 64,787 +0.01(+0.21%)
Jan 14, 2022 4.750 0 -0.07(-1.45%)
Jan 13, 2022 4.810 4.930 4.810 4.820 5,244 -0.02(-0.41%)
Jan 12, 2022 4.830 5.030 4.750 4.840 10,601 -0.01(-0.21%)
Jan 11, 2022 4.810 5.060 4.800 4.850 8,448 -0.02(-0.41%)
Jan 10, 2022 4.765 4.870 4.735 4.870 22,291 +0.12(+2.53%)
Jan 07, 2022 4.800 4.910 4.750 4.750 17,755 -0.04(-0.84%)
Jan 06, 2022 4.650 4.820 4.615 4.790 33,947 +0.12(+2.57%)
Jan 05, 2022 4.810 4.870 4.640 4.670 55,319 -0.08(-1.68%)
Jan 04, 2022 4.870 5.003 4.680 4.750 15,484 -0.05(-1.04%)
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.