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

Data I O Cp (NQ: DAIO )

2.960 +0.010 (+0.34%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 8, 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 30, 2022 2.810 2.890 2.767 2.790 10,489 -0.04(-1.41%)
Sep 29, 2022 2.860 2.940 2.760 2.830 4,186 -0.18(-5.98%)
Sep 28, 2022 2.760 3.020 2.770 3.010 14,409 +0.12(+4.15%)
Sep 27, 2022 2.930 2.930 2.810 2.890 2,606 -0.07(-2.36%)
Sep 26, 2022 2.960 2.990 2.910 2.960 13,617 -0.07(-2.31%)
Sep 23, 2022 2.960 3.030 2.910 3.030 5,041 +0.06(+2.02%)
Sep 22, 2022 3.030 3.030 2.960 2.970 3,947 -0.08(-2.62%)
Sep 21, 2022 3.020 3.100 3.020 3.050 1,830 -0.03(-0.97%)
Sep 20, 2022 3.150 3.150 3.040 3.080 7,142 -0.12(-3.75%)
Sep 19, 2022 3.210 3.230 3.127 3.200 2,525 -0.09(-2.74%)
Sep 16, 2022 3.210 3.290 3.210 3.290 2,743 +0.04(+1.23%)
Sep 15, 2022 3.210 3.300 3.158 3.250 3,961 +0.04(+1.25%)
Sep 14, 2022 3.200 3.265 3.200 3.210 4,417 -0.07(-2.13%)
Sep 13, 2022 3.240 3.350 3.220 3.280 8,396 +0.04(+1.23%)
Sep 12, 2022 3.180 3.370 3.180 3.240 5,445 -0.09(-2.70%)
Sep 09, 2022 3.260 3.330 3.170 3.330 4,152 +0.10(+2.94%)
Sep 08, 2022 3.270 3.270 3.200 3.235 3,574 -0.04(-1.07%)
Sep 07, 2022 3.260 3.350 3.260 3.270 1,735 +0.00(+0.00%)
Sep 06, 2022 3.350 3.350 3.260 3.270 6,512 -0.02(-0.61%)
Sep 02, 2022 3.380 3.380 3.280 3.290 2,052 -0.00(-0.14%)
Sep 01, 2022 3.355 3.355 3.280 3.295 19,976 -0.20(-5.60%)
Aug 31, 2022 3.480 3.490 3.360 3.490 10,930 +0.10(+2.95%)
Aug 30, 2022 3.490 3.490 3.370 3.390 3,996 -0.09(-2.59%)
Aug 29, 2022 3.270 3.500 3.270 3.480 133,412 +0.15(+4.50%)
Aug 26, 2022 3.420 3.420 3.300 3.330 9,710 -0.08(-2.35%)
Aug 25, 2022 3.360 3.430 3.360 3.410 5,803 -0.08(-2.29%)
Aug 24, 2022 3.522 3.522 3.480 3.490 5,312 +0.02(+0.58%)
Aug 23, 2022 3.350 3.500 3.350 3.470 14,641 +0.11(+3.27%)
Aug 22, 2022 3.450 3.499 3.350 3.360 25,159 +0.08(+2.44%)
Aug 19, 2022 3.450 3.600 3.280 3.280 38,862 -0.12(-3.53%)
Aug 18, 2022 3.540 3.670 3.320 3.400 129,348 -0.15(-4.35%)
Aug 17, 2022 3.440 3.657 3.440 3.555 12,981 +0.16(+4.86%)
Aug 16, 2022 3.440 3.470 3.390 3.390 5,923 -0.08(-2.31%)
Aug 15, 2022 3.555 3.555 3.440 3.470 4,899 -0.13(-3.61%)
Aug 12, 2022 3.840 3.840 3.510 3.600 17,958 +0.10(+2.86%)
Aug 11, 2022 3.500 3.510 3.450 3.500 3,676 +0.14(+4.17%)
Aug 10, 2022 3.550 3.700 3.360 3.360 23,441 -0.22(-6.15%)
Aug 09, 2022 3.350 3.620 3.341 3.580 27,262 +0.21(+6.23%)
Aug 08, 2022 3.454 3.454 3.370 3.370 4,849 +0.04(+1.20%)
Aug 05, 2022 3.360 3.490 3.330 3.330 5,191 -0.07(-2.06%)
Aug 04, 2022 3.410 3.490 3.340 3.400 4,284 -0.06(-1.73%)
Aug 03, 2022 3.410 3.530 3.400 3.460 5,269 -0.02(-0.57%)
Aug 02, 2022 3.480 3.540 3.450 3.480 10,211 -0.06(-1.69%)
Aug 01, 2022 3.850 3.850 3.470 3.540 10,033 +0.00(+0.00%)
Jul 29, 2022 3.230 3.640 3.230 3.540 94,046 +0.47(+15.31%)
Jul 28, 2022 3.010 3.198 3.000 3.070 19,259 +0.04(+1.32%)
Jul 27, 2022 2.980 3.040 2.980 3.030 6,268 +0.07(+2.36%)
Jul 26, 2022 2.970 3.018 2.960 2.960 6,837 -0.04(-1.33%)
Jul 25, 2022 3.000 3.010 2.960 3.000 1,840 -0.03(-0.99%)
Jul 22, 2022 2.980 3.050 2.950 3.030 3,640 +0.01(+0.33%)
Jul 21, 2022 2.910 3.040 2.910 3.020 6,191 +0.11(+3.78%)
Jul 20, 2022 3.000 3.050 2.910 2.910 35,691 -0.05(-1.85%)
Jul 19, 2022 2.970 3.000 2.925 2.965 18,361 +0.04(+1.54%)
Jul 18, 2022 2.960 2.970 2.920 2.920 2,859 -0.03(-1.02%)
Jul 15, 2022 3.042 3.042 2.950 2.950 9,810 -0.05(-1.67%)
Jul 14, 2022 2.973 3.000 2.973 3.000 974 -0.04(-1.32%)
Jul 13, 2022 2.960 3.050 2.960 3.040 6,337 +0.08(+2.70%)
Jul 12, 2022 2.990 3.050 2.960 2.960 18,695 -0.12(-3.90%)
Jul 11, 2022 3.000 3.090 2.990 3.080 5,143 -0.03(-1.10%)
Jul 08, 2022 3.000 3.120 3.000 3.114 605 +0.08(+2.78%)
Jul 07, 2022 3.083 3.083 2.990 3.030 6,903 +0.04(+1.34%)
Jul 06, 2022 2.990 3.020 2.990 2.990 4,254 -0.06(-1.97%)
Jul 05, 2022 3.010 3.050 2.960 3.050 9,966 +0.01(+0.33%)
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.