Skip to main content

Data I O Corp (NQ: DAIO )

2.680 -0.070 (-2.55%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 2.780 2.800 2.723 2.750 17,882 -0.01(-0.37%)
Jun 14, 2024 2.710 2.840 2.710 2.760 5,853 +0.00(+0.00%)
Jun 13, 2024 2.717 2.870 2.717 2.760 12,790 -0.07(-2.47%)
Jun 12, 2024 2.730 2.860 2.700 2.830 24,586 +0.08(+2.91%)
Jun 11, 2024 2.820 2.880 2.680 2.750 68,882 -0.03(-1.08%)
Jun 10, 2024 2.960 2.960 2.780 2.780 59,280 -0.05(-1.77%)
Jun 07, 2024 2.960 2.970 2.810 2.830 22,289 -0.06(-1.98%)
Jun 06, 2024 2.920 2.970 2.878 2.887 15,420 -0.09(-3.11%)
Jun 05, 2024 2.968 2.990 2.870 2.980 15,091 +0.03(+1.02%)
Jun 04, 2024 2.920 2.960 2.820 2.950 12,733 +0.06(+2.08%)
Jun 03, 2024 2.920 2.920 2.800 2.890 14,258 +0.04(+1.40%)
May 31, 2024 2.820 2.920 2.820 2.850 10,158 -0.03(-1.04%)
May 30, 2024 2.900 2.920 2.870 2.880 14,210 -0.04(-1.37%)
May 29, 2024 2.900 2.950 2.850 2.920 5,832 -0.03(-1.02%)
May 28, 2024 2.950 3.000 2.920 2.950 6,576 -0.03(-0.97%)
May 24, 2024 3.070 3.070 2.900 2.979 8,617 -0.00(-0.04%)
May 23, 2024 3.050 3.060 2.980 2.980 10,131 -0.12(-3.87%)
May 22, 2024 2.980 3.100 2.980 3.100 15,552 +0.12(+4.03%)
May 21, 2024 3.020 3.020 2.950 2.980 32,948 -0.04(-1.32%)
May 20, 2024 2.975 3.060 2.965 3.020 15,741 +0.12(+4.14%)
May 17, 2024 2.940 2.999 2.820 2.900 27,798 -0.04(-1.36%)
May 16, 2024 2.850 3.010 2.850 2.940 24,893 -0.06(-2.00%)
May 15, 2024 2.906 3.000 2.906 3.000 6,313 -0.02(-0.66%)
May 14, 2024 2.850 3.040 2.850 3.020 10,404 +0.17(+5.96%)
May 13, 2024 2.870 2.930 2.820 2.850 17,424 -0.06(-2.06%)
May 10, 2024 2.960 3.004 2.860 2.910 7,943 -0.08(-2.68%)
May 09, 2024 3.120 3.120 2.910 2.990 31,436 -0.06(-1.97%)
May 08, 2024 2.850 3.050 2.850 3.050 7,856 +0.10(+3.39%)
May 07, 2024 3.010 3.010 2.910 2.950 12,760 -0.02(-0.67%)
May 06, 2024 2.899 3.026 2.885 2.970 13,475 +0.07(+2.41%)
May 03, 2024 2.875 2.940 2.852 2.900 5,783 +0.00(+0.00%)
May 02, 2024 2.900 2.930 2.864 2.900 20,770 +0.00(+0.00%)
May 01, 2024 2.900 2.980 2.861 2.900 33,887 +0.05(+1.75%)
Apr 30, 2024 2.960 2.970 2.780 2.850 80,811 -0.16(-5.32%)
Apr 29, 2024 3.140 3.205 2.980 3.010 77,027 -0.13(-4.14%)
Apr 26, 2024 3.470 3.470 3.050 3.140 43,259 -0.41(-11.55%)
Apr 25, 2024 3.570 3.710 3.470 3.550 19,725 +0.02(+0.57%)
Apr 24, 2024 3.579 3.650 3.420 3.530 5,031 -0.04(-1.12%)
Apr 23, 2024 3.420 3.620 3.420 3.570 14,011 +0.07(+1.92%)
Apr 22, 2024 3.350 3.515 3.350 3.503 20,521 +0.07(+2.12%)
Apr 19, 2024 3.380 3.490 3.295 3.430 13,997 +0.01(+0.29%)
Apr 18, 2024 3.370 3.490 3.310 3.420 15,526 +0.00(+0.00%)
Apr 17, 2024 3.440 3.497 3.300 3.420 17,100 -0.04(-1.16%)
Apr 16, 2024 3.650 3.650 3.460 3.460 7,775 -0.22(-5.98%)
Apr 15, 2024 3.550 3.680 3.440 3.680 16,299 +0.06(+1.66%)
Apr 12, 2024 3.830 3.850 3.500 3.620 22,357 -0.14(-3.70%)
Apr 11, 2024 3.880 3.880 3.750 3.759 4,359 -0.04(-1.08%)
Apr 10, 2024 3.920 3.920 3.760 3.800 15,277 +0.00(+0.00%)
Apr 09, 2024 3.890 3.970 3.800 3.800 4,361 -0.03(-0.78%)
Apr 08, 2024 3.750 3.990 3.680 3.830 49,389 +0.13(+3.51%)
Apr 05, 2024 3.600 3.745 3.600 3.700 17,100 +0.07(+1.93%)
Apr 04, 2024 3.560 3.651 3.560 3.630 9,587 +0.15(+4.31%)
Apr 03, 2024 3.460 3.580 3.450 3.480 12,732 -0.02(-0.57%)
Apr 02, 2024 3.440 3.570 3.440 3.500 9,059 +0.04(+1.03%)
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.