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

Data I O Cp (NQ: DAIO )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2020 3.270 3.270 3.060 3.180 10,300 -0.02(-0.63%)
May 28, 2020 3.200 3.340 3.070 3.200 33,514 +0.08(+2.56%)
May 27, 2020 3.040 3.290 3.040 3.120 12,266 +0.08(+2.63%)
May 26, 2020 3.130 3.280 3.010 3.040 13,239 -0.09(-2.88%)
May 22, 2020 2.910 3.149 2.910 3.130 8,800 +0.22(+7.56%)
May 21, 2020 3.170 3.290 2.710 2.910 53,600 -0.39(-11.82%)
May 20, 2020 3.250 3.300 3.050 3.300 6,977 +0.24(+7.84%)
May 19, 2020 3.210 3.255 3.011 3.060 15,858 +0.05(+1.66%)
May 18, 2020 2.890 3.130 2.890 3.010 4,092 +0.12(+4.13%)
May 15, 2020 2.830 3.190 2.830 2.891 22,800 +0.01(+0.37%)
May 14, 2020 2.810 3.050 2.810 2.880 13,284 -0.05(-1.71%)
May 13, 2020 3.080 3.080 2.900 2.930 18,553 -0.14(-4.56%)
May 12, 2020 3.210 3.210 3.060 3.070 2,986 -0.02(-0.65%)
May 11, 2020 3.280 3.380 3.090 3.090 11,466 -0.15(-4.48%)
May 08, 2020 3.275 3.329 3.120 3.235 7,800 -0.02(-0.61%)
May 07, 2020 3.350 3.361 3.210 3.255 7,163 -0.04(-1.36%)
May 06, 2020 3.310 3.320 3.190 3.300 6,948 +0.09(+2.80%)
May 05, 2020 3.250 3.380 3.200 3.210 20,723 +0.10(+3.22%)
May 04, 2020 3.140 3.320 3.080 3.110 32,280 +0.05(+1.63%)
May 01, 2020 2.900 3.140 2.900 3.060 82,500 +0.18(+6.25%)
Apr 30, 2020 2.920 2.980 2.880 2.880 8,330 -0.02(-0.69%)
Apr 29, 2020 2.850 2.920 2.810 2.900 14,967 +0.09(+3.20%)
Apr 28, 2020 2.880 2.960 2.690 2.810 45,382 -0.15(-5.07%)
Apr 27, 2020 2.970 3.000 2.900 2.960 4,428 +0.06(+2.19%)
Apr 24, 2020 2.820 2.975 2.820 2.897 1,900 -0.01(-0.46%)
Apr 23, 2020 2.940 2.980 2.910 2.910 788 +0.05(+1.75%)
Apr 22, 2020 2.870 2.930 2.770 2.860 2,631 +0.05(+1.78%)
Apr 21, 2020 2.880 2.900 2.783 2.810 38,728 -0.17(-5.70%)
Apr 20, 2020 3.020 3.130 2.914 2.980 2,957 -0.05(-1.65%)
Apr 17, 2020 3.000 3.130 2.840 3.030 22,600 +0.05(+1.68%)
Apr 16, 2020 3.110 3.140 2.950 2.980 41,538 -0.16(-5.10%)
Apr 15, 2020 3.140 3.170 3.070 3.140 4,742 -0.06(-1.88%)
Apr 14, 2020 3.280 3.340 3.090 3.200 7,387 +0.01(+0.31%)
Apr 13, 2020 3.210 3.280 3.130 3.190 5,747 -0.06(-1.85%)
Apr 09, 2020 2.970 3.280 2.940 3.250 30,300 +0.28(+9.43%)
Apr 08, 2020 2.880 2.970 2.840 2.970 24,740 +0.07(+2.41%)
Apr 07, 2020 2.840 2.900 2.830 2.900 4,335 +0.08(+2.84%)
Apr 06, 2020 2.812 2.960 2.812 2.820 1,985 -0.03(-1.05%)
Apr 03, 2020 2.890 2.895 2.790 2.850 6,600 -0.05(-1.72%)
Apr 02, 2020 2.890 2.980 2.860 2.900 6,201 +0.12(+4.32%)
Apr 01, 2020 2.790 2.870 2.780 2.780 757 -0.03(-1.07%)
Mar 31, 2020 2.730 2.900 2.730 2.810 23,137 +0.04(+1.44%)
Mar 30, 2020 2.910 2.990 2.750 2.770 11,574 -0.22(-7.36%)
Mar 27, 2020 2.950 3.020 2.880 2.990 1,900 +0.18(+6.41%)
Mar 26, 2020 2.840 3.000 2.760 2.810 50,226 +0.08(+2.93%)
Mar 25, 2020 2.930 2.970 2.730 2.730 39,751 -0.19(-6.51%)
Mar 24, 2020 2.910 2.940 2.680 2.920 21,548 +0.04(+1.39%)
Mar 23, 2020 2.520 3.011 2.520 2.880 25,441 +0.29(+11.20%)
Mar 20, 2020 2.700 2.714 2.530 2.590 1,800 -0.10(-3.72%)
Mar 19, 2020 2.410 2.730 2.405 2.690 25,628 +0.18(+7.17%)
Mar 18, 2020 2.530 2.600 2.510 2.510 17,862 -0.11(-4.20%)
Mar 17, 2020 2.560 3.420 2.510 2.620 15,464 -0.06(-2.24%)
Mar 16, 2020 2.550 2.988 2.340 2.680 59,630 +0.01(+0.37%)
Mar 13, 2020 2.980 2.980 2.650 2.670 44,400 -0.08(-2.91%)
Mar 12, 2020 2.760 2.775 2.620 2.750 36,192 -0.19(-6.46%)
Mar 11, 2020 2.960 2.970 2.770 2.940 26,959 +0.03(+1.03%)
Mar 10, 2020 2.960 2.960 2.760 2.910 23,565 -0.04(-1.36%)
Mar 09, 2020 3.000 3.026 2.820 2.950 32,891 -0.05(-1.67%)
Mar 06, 2020 3.240 3.242 2.890 3.000 38,800 -0.23(-7.12%)
Mar 05, 2020 3.310 3.357 3.230 3.230 15,485 -0.07(-2.12%)
Mar 04, 2020 3.240 3.530 3.240 3.300 23,378 -0.03(-0.90%)
Mar 03, 2020 3.360 3.530 3.320 3.330 8,906 -0.09(-2.56%)
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.