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

Data I O Cp (NQ: DAIO )

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 4.550 4.710 4.500 4.610 24,672 -0.03(-0.65%)
Dec 30, 2021 4.422 4.678 4.330 4.640 18,575 +0.21(+4.74%)
Dec 29, 2021 4.358 4.430 4.358 4.430 10,083 +0.09(+2.07%)
Dec 28, 2021 4.440 4.535 4.300 4.340 32,783 -0.17(-3.77%)
Dec 27, 2021 4.500 4.663 4.440 4.510 57,726 +0.02(+0.45%)
Dec 23, 2021 4.397 4.720 4.397 4.490 24,724 -0.09(-1.97%)
Dec 22, 2021 4.550 4.630 4.490 4.580 13,595 +0.18(+4.09%)
Dec 21, 2021 4.400 4.574 4.190 4.400 91,893 +0.00(+0.00%)
Dec 20, 2021 4.640 4.730 4.312 4.400 40,749 -0.33(-6.98%)
Dec 17, 2021 4.520 4.730 4.500 4.730 21,402 +0.14(+3.05%)
Dec 16, 2021 4.830 4.830 4.532 4.590 16,976 -0.16(-3.37%)
Dec 15, 2021 4.750 5.050 4.520 4.750 8,061 -0.04(-0.84%)
Dec 14, 2021 4.790 5.050 4.770 4.790 16,305 -0.34(-6.63%)
Dec 13, 2021 4.960 5.190 4.890 5.130 28,363 -0.07(-1.35%)
Dec 10, 2021 4.850 5.200 4.660 5.200 38,645 +0.50(+10.64%)
Dec 09, 2021 4.770 4.858 4.579 4.700 38,080 -0.16(-3.29%)
Dec 08, 2021 4.700 4.868 4.435 4.860 45,556 +0.23(+4.97%)
Dec 07, 2021 4.650 4.830 4.560 4.630 49,619 -0.02(-0.43%)
Dec 06, 2021 4.590 4.650 4.490 4.650 18,377 +0.06(+1.31%)
Dec 03, 2021 4.680 4.690 4.370 4.590 22,058 -0.13(-2.75%)
Dec 02, 2021 4.460 4.730 4.460 4.720 26,734 +0.26(+5.83%)
Dec 01, 2021 4.720 4.750 4.440 4.460 25,219 -0.23(-4.90%)
Nov 30, 2021 4.770 4.770 4.520 4.690 21,082 -0.06(-1.26%)
Nov 29, 2021 4.960 4.970 4.570 4.750 27,040 -0.05(-1.04%)
Nov 26, 2021 4.950 4.990 4.630 4.800 13,479 -0.15(-3.03%)
Nov 24, 2021 4.600 4.960 4.510 4.950 44,666 +0.36(+7.84%)
Nov 23, 2021 4.690 4.690 4.530 4.590 45,371 -0.10(-2.13%)
Nov 22, 2021 4.900 4.900 4.670 4.690 46,710 -0.18(-3.70%)
Nov 19, 2021 4.890 5.020 4.820 4.870 36,740 +0.00(+0.00%)
Nov 18, 2021 5.000 4.930 4.820 4.870 21,270 -0.15(-2.99%)
Nov 17, 2021 4.980 5.189 4.950 5.020 26,676 -0.02(-0.40%)
Nov 16, 2021 5.230 5.230 4.980 5.040 103,824 -0.22(-4.18%)
Nov 15, 2021 5.350 5.410 5.120 5.260 22,026 -0.01(-0.19%)
Nov 12, 2021 5.280 5.418 5.270 5.270 14,104 -0.08(-1.50%)
Nov 11, 2021 5.350 5.556 5.260 5.350 53,474 +0.08(+1.52%)
Nov 10, 2021 5.540 5.270 39,864 -0.32(-5.72%)
Nov 09, 2021 5.540 5.660 5.461 5.590 22,213 +0.09(+1.64%)
Nov 08, 2021 5.570 5.680 5.450 5.500 56,660 -0.08(-1.43%)
Nov 05, 2021 5.600 5.668 5.400 5.580 31,583 +0.02(+0.36%)
Nov 04, 2021 5.760 5.890 5.470 5.560 67,167 -0.15(-2.63%)
Nov 03, 2021 5.240 5.720 5.240 5.710 312,018 +0.40(+7.53%)
Nov 02, 2021 5.350 5.420 5.260 5.310 107,036 -0.04(-0.75%)
Nov 01, 2021 5.450 5.420 5.250 5.350 187,113 -0.07(-1.29%)
Oct 29, 2021 6.420 6.420 5.400 5.420 194,048 -1.09(-16.74%)
Oct 28, 2021 6.510 6.870 6.470 6.510 64,333 +0.07(+1.09%)
Oct 27, 2021 6.430 6.500 6.310 6.440 24,096 +0.01(+0.16%)
Oct 26, 2021 6.350 6.540 6.430 10,543 +0.03(+0.47%)
Oct 25, 2021 6.360 6.440 6.251 6.400 28,511 +0.05(+0.79%)
Oct 22, 2021 6.500 6.580 6.320 6.350 20,843 -0.21(-3.20%)
Oct 21, 2021 6.410 6.566 6.410 6.560 6,366 +0.15(+2.34%)
Oct 20, 2021 6.430 6.490 6.340 6.410 8,517 +0.04(+0.63%)
Oct 19, 2021 6.460 6.531 6.320 6.370 8,803 -0.12(-1.85%)
Oct 18, 2021 6.450 6.590 6.390 6.490 18,414 +0.08(+1.25%)
Oct 15, 2021 6.550 6.550 6.400 6.410 10,227 -0.15(-2.29%)
Oct 14, 2021 6.530 6.590 6.415 6.560 24,800 +0.16(+2.50%)
Oct 13, 2021 6.120 6.500 6.120 6.400 18,472 +0.30(+4.92%)
Oct 12, 2021 6.150 6.150 6.070 6.100 10,745 -0.09(-1.45%)
Oct 11, 2021 6.250 6.250 6.050 6.190 15,659 +0.10(+1.64%)
Oct 08, 2021 6.290 6.570 6.020 6.090 47,124 -0.19(-3.03%)
Oct 07, 2021 6.470 6.790 6.180 6.280 25,896 +0.26(+4.32%)
Oct 06, 2021 6.190 6.300 6.000 6.020 48,385 -0.19(-3.06%)
Oct 05, 2021 6.320 6.330 6.150 6.210 12,482 -0.10(-1.58%)
Oct 04, 2021 6.400 6.480 6.160 6.310 24,049 -0.03(-0.47%)
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.