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

Data I O Corp (NQ: DAIO )

2.610 +0.020 (+0.77%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Feb 29, 2012 4.110 4.110 3.770 3.840 3,370 -0.07(-1.78%)
Feb 28, 2012 3.820 3.969 3.820 3.910 5,258 +0.01(+0.25%)
Feb 27, 2012 3.950 3.950 3.900 3.900 13,638 -0.10(-2.50%)
Feb 23, 2012 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 22, 2012 3.950 4.080 3.950 4.000 1,203 -0.04(-0.99%)
Feb 21, 2012 4.000 4.110 3.950 4.040 1,997 +0.04(+1.00%)
Feb 17, 2012 3.970 4.220 3.970 4.000 3,300 -0.17(-4.08%)
Feb 16, 2012 4.090 4.180 3.980 4.170 6,987 -0.10(-2.34%)
Feb 15, 2012 4.270 4.390 4.210 4.270 182,710 +0.04(+0.95%)
Feb 14, 2012 3.960 4.300 3.960 4.230 12,314 +0.09(+2.17%)
Feb 13, 2012 3.960 4.140 3.960 4.140 4,600 +0.12(+2.99%)
Feb 10, 2012 4.020 4.020 4.020 4.020 242 +0.06(+1.52%)
Feb 09, 2012 4.010 4.160 3.960 3.960 12,742 -0.25(-5.94%)
Feb 07, 2012 4.100 4.210 4.210 4.210 50,800 +0.09(+2.18%)
Feb 06, 2012 4.120 4.120 4.120 4.120 200 -0.08(-1.90%)
Feb 03, 2012 3.990 4.200 3.990 4.200 600 +0.09(+2.19%)
Feb 02, 2012 4.140 4.170 4.110 4.110 7,601 -0.03(-0.72%)
Feb 01, 2012 4.080 4.190 4.080 4.140 1,500 +0.02(+0.49%)
Jan 31, 2012 3.960 4.220 3.960 4.120 1,700 -0.11(-2.60%)
Jan 30, 2012 4.280 4.280 4.130 4.230 71,935 -0.06(-1.40%)
Jan 27, 2012 4.040 4.360 4.000 4.290 103,575 +0.21(+5.15%)
Jan 25, 2012 3.880 4.080 4.080 4.080 1,000 +0.04(+0.99%)
Jan 24, 2012 3.930 4.080 3.930 4.040 4,300 +0.07(+1.76%)
Jan 23, 2012 4.000 4.000 3.830 3.970 2,200 -0.03(-0.75%)
Jan 20, 2012 3.970 4.090 3.840 4.000 1,500 -0.09(-2.20%)
Jan 19, 2012 3.810 4.090 3.810 4.090 500 -0.01(-0.24%)
Jan 18, 2012 4.130 4.150 4.100 4.100 600 -0.02(-0.49%)
Jan 17, 2012 4.050 4.120 3.960 4.120 1,100 +0.05(+1.23%)
Jan 12, 2012 4.130 4.070 4.070 4.070 4,600 +0.15(+3.83%)
Jan 11, 2012 4.000 4.000 3.910 3.920 3,100 -0.11(-2.73%)
Jan 10, 2012 3.980 4.190 3.950 4.030 7,100 +0.05(+1.26%)
Jan 09, 2012 3.820 4.100 3.800 3.980 4,700 +0.10(+2.58%)
Jan 06, 2012 3.840 3.880 3.640 3.880 800 +0.08(+2.11%)
Jan 05, 2012 3.871 3.871 3.790 3.800 1,700 -0.09(-2.31%)
Jan 04, 2012 3.770 3.890 3.760 3.890 3,915 +0.15(+4.01%)
Dec 30, 2011 3.690 3.860 3.550 3.740 4,198 +0.13(+3.60%)
Dec 29, 2011 3.710 3.710 3.600 3.610 12,526 -0.09(-2.43%)
Dec 28, 2011 3.820 3.950 3.640 3.700 3,550 -0.14(-3.65%)
Dec 27, 2011 3.860 4.060 3.840 3.840 8,276 -0.01(-0.26%)
Dec 23, 2011 3.830 3.940 3.810 3.850 14,000 -0.07(-1.79%)
Dec 21, 2011 3.910 3.980 3.850 3.920 2,425 +0.02(+0.51%)
Dec 20, 2011 3.960 4.030 3.850 3.900 27,047 +0.00(+0.00%)
Dec 19, 2011 3.890 3.950 3.850 3.900 600 +0.05(+1.30%)
Dec 16, 2011 4.038 4.038 3.850 3.850 3,600 -0.14(-3.51%)
Dec 15, 2011 3.800 3.990 3.590 3.990 28,118 -0.08(-1.97%)
Dec 14, 2011 4.070 4.100 3.830 4.070 6,500 -0.02(-0.49%)
Dec 12, 2011 4.090 4.090 4.090 4.090 0 -0.01(-0.24%)
Dec 09, 2011 4.080 4.110 4.080 4.100 4,768 +0.05(+1.23%)
Dec 08, 2011 4.250 4.372 4.050 4.050 7,382 -0.13(-3.11%)
Dec 07, 2011 4.180 4.180 4.160 4.180 5,780 +0.00(+0.00%)
Dec 06, 2011 4.490 4.490 4.070 4.180 8,070 +0.09(+2.20%)
Dec 05, 2011 4.060 4.100 4.010 4.090 30,389 +0.04(+0.99%)
Dec 02, 2011 3.750 4.050 3.750 4.050 31,093 +0.34(+9.16%)
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.