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

Data I O Cp (NQ: DAIO )

2.893 -0.047 (-1.60%)
Streaming Delayed Price Updated: 1:24 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 (%)
Nov 30, 2022 4.100 4.220 4.030 4.220 7,500 +0.12(+2.93%)
Nov 29, 2022 4.140 4.150 4.020 4.100 13,859 -0.09(-2.15%)
Nov 28, 2022 4.080 4.270 4.080 4.190 14,285 -0.10(-2.33%)
Nov 25, 2022 4.200 4.325 4.200 4.290 3,907 +0.06(+1.42%)
Nov 23, 2022 4.140 4.290 4.140 4.230 9,057 +0.11(+2.67%)
Nov 22, 2022 4.340 4.340 4.120 4.120 15,424 -0.13(-3.06%)
Nov 21, 2022 4.120 4.440 4.120 4.250 60,350 +0.08(+2.03%)
Nov 18, 2022 4.008 4.180 3.990 4.166 5,430 +0.16(+3.88%)
Nov 17, 2022 3.980 4.145 3.860 4.010 18,892 +0.02(+0.50%)
Nov 16, 2022 4.010 4.100 3.980 3.990 19,554 +0.01(+0.25%)
Nov 15, 2022 4.020 4.050 3.980 3.980 17,312 -0.01(-0.25%)
Nov 14, 2022 4.020 4.070 3.870 3.990 14,705 +0.10(+2.57%)
Nov 11, 2022 3.950 4.048 3.860 3.890 9,709 -0.02(-0.51%)
Nov 10, 2022 3.750 3.940 3.750 3.910 11,758 +0.14(+3.71%)
Nov 09, 2022 3.910 3.970 3.750 3.770 38,649 -0.16(-4.07%)
Nov 08, 2022 3.960 4.000 3.900 3.930 18,349 +0.02(+0.51%)
Nov 07, 2022 4.050 4.070 3.910 3.910 18,439 -0.10(-2.49%)
Nov 04, 2022 4.110 4.180 3.970 4.010 17,273 -0.14(-3.37%)
Nov 03, 2022 4.120 4.157 4.040 4.150 20,905 +0.06(+1.47%)
Nov 02, 2022 4.000 4.190 3.950 4.090 107,938 -0.01(-0.24%)
Nov 01, 2022 4.100 4.139 3.963 4.100 95,922 +0.13(+3.27%)
Oct 31, 2022 3.870 4.140 3.770 3.970 195,427 +0.17(+4.47%)
Oct 28, 2022 3.540 3.970 3.510 3.800 2,659,430 +0.72(+23.38%)
Oct 27, 2022 3.200 3.200 2.960 3.080 91,607 -0.09(-2.84%)
Oct 26, 2022 3.170 3.260 3.100 3.170 88,285 +0.04(+1.28%)
Oct 25, 2022 3.086 3.170 2.920 3.130 7,288 +0.09(+2.96%)
Oct 24, 2022 2.790 3.040 2.761 3.040 15,044 +0.26(+9.35%)
Oct 21, 2022 2.780 2.810 2.750 2.780 11,068 +0.05(+1.83%)
Oct 20, 2022 2.623 2.765 2.623 2.730 15,937 +0.02(+0.74%)
Oct 19, 2022 2.730 2.787 2.710 2.710 3,000 -0.06(-2.17%)
Oct 18, 2022 2.725 2.842 2.725 2.770 4,921 +0.05(+1.84%)
Oct 17, 2022 2.660 2.720 2.610 2.720 26,299 +0.07(+2.64%)
Oct 14, 2022 2.710 2.770 2.650 2.650 8,341 -0.10(-3.64%)
Oct 13, 2022 2.710 2.750 2.700 2.750 2,413 +0.02(+0.73%)
Oct 12, 2022 2.720 2.770 2.720 2.730 3,869 +0.05(+1.87%)
Oct 11, 2022 2.710 2.770 2.670 2.680 9,287 -0.09(-3.25%)
Oct 10, 2022 2.760 2.800 2.750 2.770 17,992 -0.02(-0.72%)
Oct 07, 2022 3.050 3.050 2.790 2.790 4,134 -0.14(-4.78%)
Oct 06, 2022 2.865 2.960 2.865 2.930 2,196 -0.08(-2.66%)
Oct 05, 2022 2.910 3.010 2.910 3.010 2,876 +0.13(+4.51%)
Oct 04, 2022 2.970 3.010 2.880 2.880 5,442 +0.03(+0.88%)
Oct 03, 2022 2.850 2.990 2.850 2.855 7,468 +0.06(+2.32%)
Sep 30, 2022 2.810 2.890 2.767 2.790 10,489 -0.04(-1.41%)
Sep 29, 2022 2.860 2.940 2.760 2.830 4,186 -0.18(-5.98%)
Sep 28, 2022 2.760 3.020 2.770 3.010 14,409 +0.12(+4.15%)
Sep 27, 2022 2.930 2.930 2.810 2.890 2,606 -0.07(-2.36%)
Sep 26, 2022 2.960 2.990 2.910 2.960 13,617 -0.07(-2.31%)
Sep 23, 2022 2.960 3.030 2.910 3.030 5,041 +0.06(+2.02%)
Sep 22, 2022 3.030 3.030 2.960 2.970 3,947 -0.08(-2.62%)
Sep 21, 2022 3.020 3.100 3.020 3.050 1,830 -0.03(-0.97%)
Sep 20, 2022 3.150 3.150 3.040 3.080 7,142 -0.12(-3.75%)
Sep 19, 2022 3.210 3.230 3.127 3.200 2,525 -0.09(-2.74%)
Sep 16, 2022 3.210 3.290 3.210 3.290 2,743 +0.04(+1.23%)
Sep 15, 2022 3.210 3.300 3.158 3.250 3,961 +0.04(+1.25%)
Sep 14, 2022 3.200 3.265 3.200 3.210 4,417 -0.07(-2.13%)
Sep 13, 2022 3.240 3.350 3.220 3.280 8,396 +0.04(+1.23%)
Sep 12, 2022 3.180 3.370 3.180 3.240 5,445 -0.09(-2.70%)
Sep 09, 2022 3.260 3.330 3.170 3.330 4,152 +0.10(+2.94%)
Sep 08, 2022 3.270 3.270 3.200 3.235 3,574 -0.04(-1.07%)
Sep 07, 2022 3.260 3.350 3.260 3.270 1,735 +0.00(+0.00%)
Sep 06, 2022 3.350 3.350 3.260 3.270 6,512 -0.02(-0.61%)
Sep 02, 2022 3.380 3.380 3.280 3.290 2,052 -0.00(-0.14%)
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.