Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I O Corp (NQ: DAIO )

2.780 +0.300 (+12.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.510 2.800 2.510 2.780 71,252 +0.30(+12.10%)
Sep 19, 2024 2.450 2.500 2.415 2.480 2,474 +0.08(+3.33%)
Sep 18, 2024 2.430 2.550 2.400 2.400 6,147 -0.06(-2.44%)
Sep 17, 2024 2.505 2.510 2.445 2.460 5,647 +0.01(+0.41%)
Sep 16, 2024 2.490 2.615 2.422 2.450 13,499 -0.08(-3.16%)
Sep 13, 2024 2.380 2.530 2.380 2.530 7,231 +0.08(+3.27%)
Sep 12, 2024 2.350 2.560 2.340 2.450 26,346 +0.04(+1.66%)
Sep 11, 2024 2.440 2.440 2.360 2.410 5,158 +0.06(+2.55%)
Sep 10, 2024 2.480 2.500 2.340 2.350 14,444 -0.05(-2.08%)
Sep 09, 2024 2.340 2.425 2.340 2.400 4,576 +0.02(+0.84%)
Sep 06, 2024 2.420 2.430 2.330 2.380 23,446 +0.00(+0.00%)
Sep 05, 2024 2.450 2.450 2.370 2.380 7,841 -0.03(-1.24%)
Sep 04, 2024 2.370 2.410 2.350 2.410 6,687 +0.04(+1.69%)
Sep 03, 2024 2.445 2.485 2.300 2.370 29,836 -0.13(-5.20%)
Aug 30, 2024 2.600 2.610 2.500 2.500 17,197 -0.05(-1.96%)
Aug 29, 2024 2.570 2.620 2.550 2.550 8,690 -0.04(-1.54%)
Aug 28, 2024 2.590 2.642 2.550 2.590 6,091 -0.04(-1.33%)
Aug 27, 2024 2.655 2.700 2.600 2.625 6,118 -0.04(-1.69%)
Aug 26, 2024 2.660 2.770 2.660 2.670 28,242 +0.03(+1.21%)
Aug 23, 2024 2.570 2.638 2.565 2.638 6,568 +0.07(+2.65%)
Aug 22, 2024 2.550 2.595 2.480 2.570 7,201 -0.03(-1.15%)
Aug 21, 2024 2.360 2.620 2.360 2.600 44,448 +0.21(+8.79%)
Aug 20, 2024 2.490 2.490 2.390 2.390 13,172 -0.11(-4.40%)
Aug 19, 2024 2.500 2.560 2.371 2.500 50,748 -0.05(-1.96%)
Aug 16, 2024 2.510 2.550 2.470 2.550 2,966 +0.04(+1.59%)
Aug 15, 2024 2.380 2.550 2.360 2.510 20,712 +0.15(+6.36%)
Aug 14, 2024 2.300 2.360 2.300 2.360 3,285 +0.05(+2.16%)
Aug 13, 2024 2.320 2.359 2.290 2.310 49,235 -0.02(-0.86%)
Aug 12, 2024 2.370 2.380 2.300 2.330 32,974 -0.04(-1.69%)
Aug 09, 2024 2.370 2.370 2.350 2.370 13,179 -0.03(-1.25%)
Aug 08, 2024 2.410 2.410 2.400 2.400 2,658 +0.01(+0.42%)
Aug 07, 2024 2.368 2.420 2.361 2.390 16,959 +0.00(+0.00%)
Aug 06, 2024 2.350 2.390 2.310 2.390 41,226 +0.05(+2.14%)
Aug 05, 2024 2.290 2.410 2.290 2.340 49,518 -0.09(-3.70%)
Aug 02, 2024 2.600 2.602 2.430 2.430 29,311 -0.15(-5.81%)
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.