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, 2023 4.970 4.970 4.910 4.970 14,406 +0.03(+0.61%)
Mar 30, 2023 4.900 4.950 4.900 4.940 6,807 +0.09(+1.86%)
Mar 29, 2023 4.900 4.950 4.790 4.850 4,087 +0.02(+0.41%)
Mar 28, 2023 4.870 4.900 4.730 4.830 11,593 -0.00(-0.04%)
Mar 27, 2023 4.869 4.900 4.832 4.832 6,098 -0.05(-0.98%)
Mar 24, 2023 4.890 4.890 4.682 4.880 5,386 -0.01(-0.20%)
Mar 23, 2023 4.870 4.900 4.650 4.890 2,336 +0.02(+0.41%)
Mar 22, 2023 4.940 4.940 4.790 4.870 9,866 -0.03(-0.61%)
Mar 21, 2023 4.850 4.950 4.810 4.900 47,635 +0.07(+1.45%)
Mar 20, 2023 4.780 4.880 4.710 4.830 62,955 +0.04(+0.84%)
Mar 17, 2023 4.760 4.840 4.755 4.790 25,419 +0.04(+0.84%)
Mar 16, 2023 4.720 4.790 4.609 4.750 30,868 +0.08(+1.71%)
Mar 15, 2023 4.650 4.730 4.580 4.670 8,232 +0.02(+0.43%)
Mar 14, 2023 4.700 4.700 4.612 4.650 22,046 -0.02(-0.43%)
Mar 13, 2023 4.450 4.680 4.450 4.670 18,444 +0.07(+1.52%)
Mar 10, 2023 4.540 4.620 4.418 4.600 18,929 +0.07(+1.66%)
Mar 09, 2023 4.440 4.630 4.310 4.525 14,095 -0.01(-0.33%)
Mar 08, 2023 4.550 4.550 4.420 4.540 6,115 +0.06(+1.34%)
Mar 07, 2023 4.400 4.490 4.280 4.480 2,688 +0.07(+1.59%)
Mar 06, 2023 4.420 4.440 4.410 4.410 8,211 -0.08(-1.78%)
Mar 03, 2023 4.370 4.490 4.340 4.490 5,465 +0.04(+1.01%)
Mar 02, 2023 4.470 4.510 4.380 4.445 10,642 +0.00(+0.11%)
Mar 01, 2023 4.470 4.470 4.350 4.440 13,729 -0.02(-0.47%)
Feb 28, 2023 4.560 4.560 4.450 4.461 13,174 -0.09(-2.06%)
Feb 27, 2023 4.520 4.668 4.480 4.555 12,384 +0.12(+2.71%)
Feb 24, 2023 4.450 4.700 4.320 4.435 48,221 -0.02(-0.34%)
Feb 23, 2023 4.020 4.502 4.020 4.450 43,041 +0.32(+7.75%)
Feb 22, 2023 4.150 4.389 4.110 4.130 5,118 +0.04(+0.98%)
Feb 21, 2023 4.320 4.470 4.090 4.090 13,213 -0.15(-3.54%)
Feb 17, 2023 4.430 4.430 4.230 4.240 2,234 +0.02(+0.47%)
Feb 16, 2023 4.290 4.290 4.220 4.220 9,524 -0.09(-2.16%)
Feb 15, 2023 4.250 4.350 4.225 4.313 6,038 +0.04(+1.04%)
Feb 14, 2023 4.350 4.350 4.269 4.269 5,612 -0.06(-1.42%)
Feb 13, 2023 4.340 4.450 4.320 4.330 26,325 -0.03(-0.69%)
Feb 10, 2023 4.400 4.401 4.360 4.360 22,219 +0.01(+0.23%)
Feb 09, 2023 4.530 4.530 4.310 4.350 18,639 -0.02(-0.46%)
Feb 08, 2023 4.550 4.550 4.350 4.370 5,252 -0.18(-3.96%)
Feb 07, 2023 4.450 4.550 4.420 4.550 5,995 +0.12(+2.71%)
Feb 06, 2023 4.351 4.482 4.280 4.430 7,529 +0.15(+3.50%)
Feb 03, 2023 4.205 4.350 4.205 4.280 13,067 +0.04(+1.06%)
Feb 02, 2023 4.120 4.250 4.100 4.235 18,857 +0.15(+3.55%)
Feb 01, 2023 4.200 4.250 4.080 4.090 32,749 -0.12(-2.85%)
Jan 31, 2023 4.224 4.240 4.195 4.210 2,454 +0.01(+0.24%)
Jan 30, 2023 4.160 4.280 4.070 4.200 10,914 +0.14(+3.45%)
Jan 27, 2023 4.170 4.200 4.030 4.060 1,532 -0.11(-2.64%)
Jan 26, 2023 4.288 4.288 4.130 4.170 8,417 -0.10(-2.34%)
Jan 25, 2023 4.250 4.270 4.090 4.270 13,355 +0.02(+0.47%)
Jan 24, 2023 4.140 4.290 4.140 4.250 17,594 +0.17(+4.17%)
Jan 23, 2023 3.960 4.250 3.930 4.080 24,345 +0.21(+5.43%)
Jan 20, 2023 3.925 4.050 3.870 3.870 5,708 +0.02(+0.52%)
Jan 19, 2023 4.100 4.100 3.700 3.850 52,651 -0.25(-6.10%)
Jan 18, 2023 4.150 4.257 4.100 4.100 14,353 -0.05(-1.20%)
Jan 17, 2023 4.120 4.200 4.120 4.150 6,071 +0.04(+0.97%)
Jan 13, 2023 4.265 4.314 4.110 4.110 18,433 -0.07(-1.67%)
Jan 12, 2023 4.200 4.230 3.990 4.180 8,311 +0.15(+3.72%)
Jan 11, 2023 3.958 4.200 3.958 4.030 14,216 -0.09(-2.21%)
Jan 10, 2023 3.945 4.200 3.900 4.121 10,640 +0.12(+3.03%)
Jan 09, 2023 3.900 4.000 3.870 4.000 450,725 +0.13(+3.36%)
Jan 06, 2023 3.765 3.956 3.765 3.870 2,497 +0.10(+2.65%)
Jan 05, 2023 3.840 3.840 3.740 3.770 2,303 +0.05(+1.34%)
Jan 04, 2023 3.840 3.950 3.720 3.720 7,910 -0.24(-6.06%)
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.