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

Data I O Cp (NQ: DAIO )

2.780 -0.230 (-7.64%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 30, 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 08, 2023 4.300 4.560 4.300 4.420 9,569 +0.10(+2.31%)
May 05, 2023 4.390 4.470 4.300 4.320 12,922 -0.06(-1.37%)
May 04, 2023 4.440 4.530 4.380 4.380 7,627 -0.01(-0.23%)
May 03, 2023 4.540 4.665 4.390 4.390 9,635 -0.17(-3.73%)
May 02, 2023 4.660 4.660 4.520 4.560 8,657 +0.04(+0.88%)
May 01, 2023 4.630 4.950 4.426 4.520 21,986 +0.00(+0.00%)
Apr 28, 2023 4.400 4.530 4.320 4.520 15,740 +0.35(+8.45%)
Apr 27, 2023 3.980 4.180 3.780 4.168 27,512 +0.17(+4.20%)
Apr 26, 2023 3.944 4.100 3.944 4.000 5,059 -0.05(-1.23%)
Apr 25, 2023 4.120 4.169 4.030 4.050 4,324 -0.09(-2.18%)
Apr 24, 2023 3.930 4.201 3.830 4.140 11,997 +0.14(+3.51%)
Apr 21, 2023 4.080 4.100 3.967 4.000 17,409 -0.14(-3.38%)
Apr 20, 2023 4.010 4.285 4.010 4.140 10,794 +0.00(+0.00%)
Apr 19, 2023 4.040 4.334 4.040 4.140 9,899 +0.00(+0.00%)
Apr 18, 2023 4.512 4.532 4.130 4.140 37,477 -0.45(-9.80%)
Apr 17, 2023 4.770 4.845 4.590 4.590 9,310 -0.21(-4.39%)
Apr 14, 2023 4.830 4.830 4.758 4.800 2,389 -0.01(-0.20%)
Apr 13, 2023 4.750 4.840 4.680 4.810 5,024 +0.02(+0.42%)
Apr 12, 2023 4.720 4.900 4.720 4.790 4,883 +0.07(+1.48%)
Apr 11, 2023 4.620 4.770 4.550 4.720 5,572 +0.06(+1.29%)
Apr 10, 2023 4.710 4.790 4.590 4.660 11,709 -0.19(-3.92%)
Apr 06, 2023 4.810 4.900 4.730 4.850 10,215 -0.04(-0.82%)
Apr 05, 2023 4.810 4.890 4.810 4.890 10,730 +0.00(+0.00%)
Apr 04, 2023 4.900 4.950 4.890 4.890 4,610 -0.03(-0.61%)
Apr 03, 2023 4.970 4.990 4.730 4.920 46,117 -0.05(-1.01%)
Mar 31, 2023 4.970 4.970 4.910 4.970 14,406 +0.03(+0.61%)
Mar 30, 2023 4.900 4.950 4.900 4.940 6,807 +0.09(+1.86%)
Mar 29, 2023 4.900 4.950 4.790 4.850 4,087 +0.02(+0.41%)
Mar 28, 2023 4.870 4.900 4.730 4.830 11,593 -0.00(-0.04%)
Mar 27, 2023 4.869 4.900 4.832 4.832 6,098 -0.05(-0.98%)
Mar 24, 2023 4.890 4.890 4.682 4.880 5,386 -0.01(-0.20%)
Mar 23, 2023 4.870 4.900 4.650 4.890 2,336 +0.02(+0.41%)
Mar 22, 2023 4.940 4.940 4.790 4.870 9,866 -0.03(-0.61%)
Mar 21, 2023 4.850 4.950 4.810 4.900 47,635 +0.07(+1.45%)
Mar 20, 2023 4.780 4.880 4.710 4.830 62,955 +0.04(+0.84%)
Mar 17, 2023 4.760 4.840 4.755 4.790 25,419 +0.04(+0.84%)
Mar 16, 2023 4.720 4.790 4.609 4.750 30,868 +0.08(+1.71%)
Mar 15, 2023 4.650 4.730 4.580 4.670 8,232 +0.02(+0.43%)
Mar 14, 2023 4.700 4.700 4.612 4.650 22,046 -0.02(-0.43%)
Mar 13, 2023 4.450 4.680 4.450 4.670 18,444 +0.07(+1.52%)
Mar 10, 2023 4.540 4.620 4.418 4.600 18,929 +0.07(+1.66%)
Mar 09, 2023 4.440 4.630 4.310 4.525 14,095 -0.01(-0.33%)
Mar 08, 2023 4.550 4.550 4.420 4.540 6,115 +0.06(+1.34%)
Mar 07, 2023 4.400 4.490 4.280 4.480 2,688 +0.07(+1.59%)
Mar 06, 2023 4.420 4.440 4.410 4.410 8,211 -0.08(-1.78%)
Mar 03, 2023 4.370 4.490 4.340 4.490 5,465 +0.04(+1.01%)
Mar 02, 2023 4.470 4.510 4.380 4.445 10,642 +0.00(+0.11%)
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.