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

Data I O Cp (NQ: DAIO )

2.900 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 8.000 8.100 7.850 7.980 56,397 -0.01(-0.13%)
May 30, 2017 8.030 8.060 7.889 7.990 107,274 +0.02(+0.25%)
May 26, 2017 7.840 8.000 7.620 7.970 79,705 +0.10(+1.27%)
May 25, 2017 7.810 7.925 7.520 7.870 179,034 +0.05(+0.64%)
May 24, 2017 7.870 8.300 7.722 7.820 251,861 -0.07(-0.89%)
May 23, 2017 7.920 8.480 7.770 7.890 494,754 +0.01(+0.13%)
May 22, 2017 7.200 7.900 7.020 7.880 238,290 +0.61(+8.39%)
May 19, 2017 7.340 7.420 7.176 7.270 45,196 -0.04(-0.55%)
May 18, 2017 7.100 7.430 7.100 7.310 199,374 +0.12(+1.67%)
May 17, 2017 7.360 7.360 7.010 7.190 164,526 +0.01(+0.14%)
May 16, 2017 6.850 7.400 6.640 7.180 448,341 +0.35(+5.12%)
May 15, 2017 6.970 6.970 6.610 6.830 107,210 -0.03(-0.44%)
May 12, 2017 6.880 6.940 6.700 6.860 58,369 -0.02(-0.29%)
May 11, 2017 6.780 6.940 6.600 6.880 126,619 +0.13(+1.93%)
May 10, 2017 6.240 6.750 6.062 6.750 267,816 +0.51(+8.17%)
May 09, 2017 6.280 6.350 6.100 6.240 95,408 +0.00(+0.00%)
May 08, 2017 6.040 6.550 5.800 6.240 588,245 +0.26(+4.35%)
May 05, 2017 5.430 5.980 5.300 5.980 750,803 +1.21(+25.37%)
May 04, 2017 4.750 4.800 4.720 4.770 75,880 -0.01(-0.21%)
May 03, 2017 4.840 4.840 4.715 4.780 12,213 -0.03(-0.62%)
May 02, 2017 4.810 4.840 4.730 4.810 19,493 +0.04(+0.84%)
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.