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

Data I O Cp (NQ: DAIO )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 16, 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 28, 2021 5.770 5.910 5.505 5.860 44,098 +0.02(+0.34%)
May 27, 2021 5.960 6.125 5.840 5.840 9,131 -0.17(-2.83%)
May 26, 2021 5.800 6.180 5.770 6.010 17,324 +0.14(+2.39%)
May 25, 2021 6.290 6.450 5.860 5.870 45,458 -0.36(-5.78%)
May 24, 2021 6.400 6.460 6.213 6.230 51,614 -0.21(-3.26%)
May 21, 2021 6.480 6.480 6.350 6.440 22,368 -0.02(-0.31%)
May 20, 2021 6.290 6.550 6.210 6.460 113,682 +0.17(+2.70%)
May 19, 2021 5.710 6.290 5.680 6.290 190,233 +0.54(+9.32%)
May 18, 2021 5.340 5.800 5.340 5.753 289,713 +0.37(+6.84%)
May 17, 2021 5.332 5.484 5.332 5.385 14,825 +0.06(+1.22%)
May 14, 2021 5.230 5.490 5.230 5.320 42,252 +0.17(+3.30%)
May 13, 2021 5.300 5.350 5.150 5.150 57,601 -0.15(-2.83%)
May 12, 2021 5.360 5.490 5.250 5.300 65,453 -0.06(-1.10%)
May 11, 2021 5.333 5.490 5.200 5.359 115,518 -0.01(-0.20%)
May 10, 2021 5.450 5.490 5.370 5.370 3,394 -0.05(-0.85%)
May 07, 2021 5.330 5.440 5.320 5.416 27,204 +0.09(+1.62%)
May 06, 2021 5.480 5.480 5.330 5.330 7,367 -0.12(-2.20%)
May 05, 2021 5.370 5.640 5.310 5.450 69,899 +0.14(+2.64%)
May 04, 2021 5.420 5.420 5.150 5.310 67,190 +0.01(+0.19%)
May 03, 2021 5.380 5.496 5.250 5.300 36,356 -0.09(-1.67%)
Apr 30, 2021 5.600 5.730 5.330 5.390 71,000 -0.22(-3.92%)
Apr 29, 2021 5.450 5.630 5.410 5.610 29,480 +0.13(+2.37%)
Apr 28, 2021 5.550 5.670 5.410 5.480 51,801 -0.12(-2.14%)
Apr 27, 2021 5.630 5.660 5.410 5.600 32,801 +0.11(+2.00%)
Apr 26, 2021 5.660 5.670 5.480 5.490 13,760 -0.18(-3.17%)
Apr 23, 2021 5.640 5.670 5.432 5.670 13,700 +0.02(+0.35%)
Apr 22, 2021 5.510 5.650 5.447 5.650 20,948 +0.17(+3.10%)
Apr 21, 2021 5.430 5.550 5.430 5.480 15,006 +0.03(+0.55%)
Apr 20, 2021 5.450 5.560 5.450 5.450 6,501 -0.07(-1.27%)
Apr 19, 2021 5.570 5.580 5.370 5.520 33,704 -0.05(-0.90%)
Apr 16, 2021 5.520 5.628 5.360 5.570 18,300 +0.10(+1.83%)
Apr 15, 2021 5.400 5.480 5.291 5.470 41,970 +0.07(+1.30%)
Apr 14, 2021 5.320 5.400 5.300 5.400 13,960 +0.06(+1.12%)
Apr 13, 2021 5.280 5.400 5.250 5.340 23,683 +0.02(+0.38%)
Apr 12, 2021 5.310 5.390 5.250 5.320 12,150 -0.09(-1.66%)
Apr 09, 2021 5.743 5.743 5.360 5.410 7,400 -0.11(-1.99%)
Apr 08, 2021 5.690 5.690 5.500 5.520 2,734 +0.01(+0.18%)
Apr 07, 2021 5.660 5.700 5.500 5.510 6,858 -0.13(-2.30%)
Apr 06, 2021 5.378 5.780 5.378 5.640 61,975 +0.12(+2.17%)
Apr 05, 2021 5.650 5.690 5.385 5.520 56,659 -0.05(-0.90%)
Apr 01, 2021 5.500 5.580 5.450 5.570 11,500 +0.15(+2.77%)
Mar 31, 2021 5.280 5.520 5.280 5.420 22,194 +0.03(+0.56%)
Mar 30, 2021 5.420 5.610 5.290 5.390 44,275 +0.07(+1.32%)
Mar 29, 2021 5.360 5.420 5.280 5.320 35,027 -0.01(-0.19%)
Mar 26, 2021 5.350 5.500 5.300 5.330 3,500 +0.03(+0.57%)
Mar 25, 2021 5.300 5.470 5.270 5.300 19,856 +0.00(+0.00%)
Mar 24, 2021 5.700 5.810 5.260 5.300 36,248 -0.42(-7.34%)
Mar 23, 2021 5.320 5.730 5.300 5.720 58,755 +0.35(+6.52%)
Mar 22, 2021 5.430 5.461 5.300 5.370 13,580 -0.11(-2.01%)
Mar 19, 2021 5.320 5.520 5.260 5.480 6,800 +0.15(+2.81%)
Mar 18, 2021 5.300 5.440 5.250 5.330 17,869 +0.03(+0.57%)
Mar 17, 2021 5.300 5.340 5.300 5.300 7,335 -0.04(-0.75%)
Mar 16, 2021 5.370 5.450 5.230 5.340 19,716 -0.15(-2.73%)
Mar 15, 2021 5.300 5.490 5.250 5.490 16,423 +0.19(+3.58%)
Mar 12, 2021 5.390 5.470 5.300 5.300 13,600 -0.19(-3.46%)
Mar 11, 2021 5.550 5.560 5.330 5.490 13,859 +0.01(+0.18%)
Mar 10, 2021 5.480 5.480 5.310 5.480 15,906 +0.14(+2.62%)
Mar 09, 2021 5.390 5.478 5.266 5.340 13,645 +0.02(+0.38%)
Mar 08, 2021 5.110 5.670 4.945 5.320 69,794 +0.36(+7.26%)
Mar 05, 2021 4.750 5.010 4.726 4.960 140,700 +0.21(+4.42%)
Mar 04, 2021 5.016 5.044 4.720 4.750 41,528 -0.28(-5.47%)
Mar 03, 2021 5.250 5.420 5.000 5.025 106,081 -0.13(-2.52%)
Mar 02, 2021 5.210 5.210 5.080 5.155 23,915 +0.06(+1.08%)
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.