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

Data I O Cp (NQ: DAIO )

2.889 -0.051 (-1.75%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 17, 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 (%)
Jul 31, 2019 4.560 4.630 4.392 4.400 11,215 -0.14(-3.08%)
Jul 30, 2019 4.590 4.590 4.432 4.540 10,909 +0.11(+2.48%)
Jul 29, 2019 4.311 4.540 4.311 4.430 14,017 +0.03(+0.68%)
Jul 26, 2019 4.350 4.430 4.350 4.400 10,400 +0.05(+1.15%)
Jul 25, 2019 4.300 4.410 4.300 4.350 8,842 +0.02(+0.46%)
Jul 24, 2019 4.240 4.350 4.210 4.330 25,905 +0.11(+2.61%)
Jul 23, 2019 4.260 4.340 4.205 4.220 3,321 -0.04(-0.94%)
Jul 22, 2019 4.320 4.340 4.260 4.260 10,284 -0.04(-0.93%)
Jul 19, 2019 4.260 4.300 4.250 4.300 8,900 +0.02(+0.47%)
Jul 18, 2019 4.190 4.300 4.190 4.280 9,492 +0.06(+1.42%)
Jul 17, 2019 4.275 4.300 4.191 4.220 18,524 -0.05(-1.17%)
Jul 16, 2019 4.401 4.401 4.270 4.270 4,780 -0.02(-0.47%)
Jul 15, 2019 4.400 4.490 4.290 4.290 13,820 -0.11(-2.50%)
Jul 12, 2019 4.260 4.430 4.260 4.400 12,700 +0.17(+4.02%)
Jul 11, 2019 4.350 4.400 4.230 4.230 22,459 -0.14(-3.20%)
Jul 10, 2019 4.230 4.400 4.230 4.370 10,742 +0.19(+4.55%)
Jul 09, 2019 4.200 4.250 4.160 4.180 28,782 -0.03(-0.71%)
Jul 08, 2019 4.220 4.240 4.160 4.210 18,578 +0.00(+0.00%)
Jul 05, 2019 4.330 4.380 4.170 4.210 64,700 -0.14(-3.22%)
Jul 03, 2019 4.350 4.399 4.330 4.350 9,800 -0.07(-1.58%)
Jul 02, 2019 4.410 4.450 4.370 4.420 11,494 +0.05(+1.14%)
Jul 01, 2019 4.540 4.540 4.370 4.370 13,681 -0.13(-2.89%)
Jun 28, 2019 4.620 4.620 4.439 4.500 12,700 -0.12(-2.60%)
Jun 27, 2019 4.450 4.620 4.450 4.620 3,821 +0.16(+3.59%)
Jun 26, 2019 4.380 4.479 4.380 4.460 17,111 -0.12(-2.62%)
Jun 25, 2019 4.420 4.580 4.360 4.580 6,842 +0.06(+1.33%)
Jun 24, 2019 4.360 4.724 4.360 4.520 42,645 +0.13(+2.96%)
Jun 21, 2019 4.730 4.730 4.310 4.390 65,500 -0.31(-6.60%)
Jun 20, 2019 4.658 4.700 4.480 4.700 4,571 +0.12(+2.62%)
Jun 19, 2019 4.580 4.670 4.520 4.580 19,530 -0.12(-2.55%)
Jun 18, 2019 4.370 4.700 4.310 4.700 43,684 +0.30(+6.82%)
Jun 17, 2019 4.360 4.480 4.320 4.400 9,394 +0.00(+0.00%)
Jun 14, 2019 4.320 4.400 4.310 4.400 3,900 +0.08(+1.85%)
Jun 13, 2019 4.320 4.510 4.310 4.320 24,397 -0.13(-2.92%)
Jun 12, 2019 4.440 4.450 4.370 4.450 1,728 -0.13(-2.84%)
Jun 11, 2019 4.350 4.580 4.230 4.580 34,650 -0.02(-0.43%)
Jun 10, 2019 4.260 4.600 4.260 4.600 29,684 +0.39(+9.26%)
Jun 07, 2019 4.230 4.380 4.180 4.210 41,600 -0.04(-0.94%)
Jun 06, 2019 4.320 4.352 4.210 4.250 26,314 -0.20(-4.49%)
Jun 05, 2019 4.350 4.450 4.200 4.450 44,029 +0.19(+4.46%)
Jun 04, 2019 4.220 4.393 4.220 4.260 12,708 +0.03(+0.71%)
Jun 03, 2019 4.221 4.434 4.150 4.230 15,174 +0.08(+1.93%)
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.