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

Data I O Cp (NQ: DAIO )

3.430 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 5.100 5.185 5.020 5.160 20,900 +0.01(+0.19%)
Jan 28, 2021 5.400 5.400 5.100 5.150 26,288 -0.16(-3.01%)
Jan 27, 2021 5.180 5.462 5.089 5.310 31,342 +0.00(+0.00%)
Jan 26, 2021 5.290 5.390 5.260 5.310 26,412 -0.01(-0.19%)
Jan 25, 2021 5.250 5.540 5.143 5.320 65,470 +0.07(+1.33%)
Jan 22, 2021 5.201 5.260 5.201 5.250 6,900 -0.00(-0.10%)
Jan 21, 2021 5.215 5.270 5.140 5.255 23,287 +0.00(+0.10%)
Jan 20, 2021 5.300 5.340 5.120 5.250 41,705 -0.07(-1.32%)
Jan 19, 2021 5.470 5.470 5.286 5.320 23,898 -0.15(-2.74%)
Jan 15, 2021 5.450 5.500 5.260 5.470 26,000 +0.04(+0.74%)
Jan 14, 2021 5.300 5.490 5.190 5.430 55,191 +0.16(+3.04%)
Jan 13, 2021 5.020 5.280 4.980 5.270 55,865 +0.25(+5.08%)
Jan 12, 2021 5.050 5.054 4.860 5.015 40,216 +0.01(+0.30%)
Jan 11, 2021 4.690 5.140 4.630 5.000 116,641 +0.35(+7.53%)
Jan 08, 2021 4.490 4.750 4.490 4.650 42,100 +0.14(+3.10%)
Jan 07, 2021 4.580 4.590 4.430 4.510 18,200 +0.09(+2.04%)
Jan 06, 2021 4.660 4.710 4.420 4.420 58,262 -0.18(-3.91%)
Jan 05, 2021 4.050 4.680 4.050 4.600 85,683 +0.45(+10.84%)
Jan 04, 2021 4.120 4.300 4.030 4.150 233,608 +0.03(+0.73%)
Dec 31, 2020 4.120 4.120 4.120 134,658 -0.13(-3.06%)
Dec 30, 2020 4.400 4.427 4.095 4.250 134,658 -0.16(-3.63%)
Dec 29, 2020 4.533 4.533 4.280 4.410 20,477 -0.14(-3.08%)
Dec 28, 2020 4.440 4.590 4.420 4.550 20,486 +0.07(+1.56%)
Dec 24, 2020 4.660 4.740 4.480 4.480 30,700 -0.11(-2.40%)
Dec 23, 2020 4.630 4.740 4.520 4.590 65,690 +0.00(+0.00%)
Dec 22, 2020 4.560 4.640 4.400 4.590 74,065 +0.36(+8.51%)
Dec 21, 2020 4.270 4.591 4.150 4.230 76,380 -0.09(-2.08%)
Dec 18, 2020 4.550 4.643 4.320 4.320 77,200 -0.21(-4.64%)
Dec 17, 2020 4.790 4.805 4.460 4.530 110,749 -0.22(-4.63%)
Dec 16, 2020 4.010 4.850 3.960 4.750 417,747 +0.72(+17.87%)
Dec 15, 2020 3.950 4.120 3.910 4.030 29,993 +0.10(+2.54%)
Dec 14, 2020 3.940 4.110 3.897 3.930 55,563 -0.03(-0.76%)
Dec 11, 2020 3.960 4.110 3.910 3.960 102,400 -0.04(-1.12%)
Dec 10, 2020 4.090 4.090 3.850 4.005 137,588 -0.17(-4.19%)
Dec 09, 2020 4.050 4.180 4.030 4.180 14,357 +0.13(+3.21%)
Dec 08, 2020 4.140 4.150 3.910 4.050 33,360 -0.06(-1.46%)
Dec 07, 2020 4.160 4.190 4.090 4.110 15,009 +0.08(+1.99%)
Dec 04, 2020 4.110 4.431 4.030 4.030 35,700 -0.02(-0.49%)
Dec 03, 2020 4.100 4.210 4.020 4.050 35,876 -0.05(-1.22%)
Dec 02, 2020 4.207 4.207 4.020 4.100 6,581 +0.06(+1.49%)
Dec 01, 2020 4.041 4.244 3.935 4.040 55,907 +0.08(+2.02%)
Nov 30, 2020 4.140 4.150 3.960 3.960 34,820 -0.18(-4.35%)
Nov 27, 2020 3.950 4.348 3.950 4.140 43,000 +0.20(+5.21%)
Nov 25, 2020 3.890 4.000 3.829 3.935 23,000 +0.04(+1.16%)
Nov 24, 2020 3.640 3.910 3.640 3.890 30,362 +0.19(+5.17%)
Nov 23, 2020 3.700 3.764 3.680 3.699 18,517 -0.02(-0.57%)
Nov 20, 2020 3.710 3.830 3.665 3.720 31,600 +0.03(+0.81%)
Nov 19, 2020 3.870 3.870 3.650 3.690 20,249 -0.09(-2.38%)
Nov 18, 2020 3.920 3.960 3.780 3.780 10,670 -0.09(-2.33%)
Nov 17, 2020 3.710 4.000 3.700 3.870 89,816 +0.17(+4.59%)
Nov 16, 2020 3.800 3.810 3.630 3.700 12,243 +0.03(+0.94%)
Nov 13, 2020 3.790 3.790 3.666 3.666 6,000 -0.05(-1.26%)
Nov 12, 2020 3.760 3.762 3.690 3.712 2,331 -0.06(-1.66%)
Nov 11, 2020 3.730 3.820 3.670 3.775 6,367 +0.13(+3.71%)
Nov 10, 2020 3.540 3.740 3.540 3.640 4,171 +0.00(+0.00%)
Nov 09, 2020 3.320 3.740 3.320 3.640 24,900 +0.21(+6.12%)
Nov 06, 2020 3.400 3.460 3.330 3.430 7,900 +0.01(+0.29%)
Nov 05, 2020 3.430 3.510 3.420 3.420 13,425 -0.03(-0.87%)
Nov 04, 2020 3.290 3.520 3.290 3.450 6,442 +0.12(+3.60%)
Nov 03, 2020 3.429 3.590 3.300 3.330 47,798 -0.03(-0.89%)
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.