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

Data I O Cp (NQ: DAIO )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2019 4.140 4.220 4.140 4.150 28,700 -0.04(-0.95%)
May 30, 2019 4.260 4.260 4.180 4.190 15,551 +0.05(+1.21%)
May 29, 2019 4.240 4.240 4.120 4.140 24,786 -0.11(-2.59%)
May 28, 2019 4.160 4.265 4.160 4.250 29,788 +0.11(+2.66%)
May 24, 2019 4.150 4.220 4.120 4.140 27,400 -0.04(-0.96%)
May 23, 2019 4.309 4.348 4.160 4.180 32,125 -0.17(-3.91%)
May 22, 2019 4.340 4.450 4.270 4.350 41,451 -0.03(-0.68%)
May 21, 2019 4.380 4.520 4.380 4.380 42,499 +0.03(+0.69%)
May 20, 2019 4.600 4.600 4.330 4.350 39,459 -0.22(-4.81%)
May 17, 2019 4.750 4.764 4.550 4.570 29,700 -0.21(-4.39%)
May 16, 2019 4.810 4.935 4.780 4.780 22,209 -0.07(-1.44%)
May 15, 2019 4.730 4.850 4.730 4.850 10,521 +0.10(+2.21%)
May 14, 2019 4.650 4.790 4.650 4.745 27,310 +0.09(+2.04%)
May 13, 2019 4.600 4.650 4.600 4.650 18,088 +0.05(+1.09%)
May 10, 2019 4.604 4.658 4.550 4.600 29,100 +0.03(+0.66%)
May 09, 2019 4.550 4.620 4.490 4.570 20,004 -0.08(-1.72%)
May 08, 2019 4.670 4.740 4.650 4.650 15,056 -0.02(-0.43%)
May 07, 2019 4.740 4.750 4.650 4.670 27,124 -0.09(-1.89%)
May 06, 2019 4.760 4.820 4.750 4.760 20,686 -0.04(-0.83%)
May 03, 2019 4.850 4.980 4.770 4.800 43,100 +0.00(+0.00%)
May 02, 2019 4.850 4.900 4.800 4.800 40,514 -0.08(-1.64%)
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.