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

Data I O Cp (NQ: DAIO )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2022 3.230 3.284 3.170 3.270 8,024 -0.02(-0.61%)
May 27, 2022 3.280 3.330 3.280 3.290 5,053 +0.07(+2.17%)
May 26, 2022 3.077 3.390 3.024 3.220 30,773 +0.14(+4.55%)
May 25, 2022 3.110 3.110 3.011 3.080 23,928 -0.01(-0.32%)
May 24, 2022 3.070 3.150 3.020 3.090 14,291 -0.05(-1.59%)
May 23, 2022 3.080 3.280 3.030 3.140 3,545 +0.09(+2.95%)
May 20, 2022 3.020 3.110 2.968 3.050 19,179 +0.03(+0.99%)
May 19, 2022 2.950 3.230 2.950 3.020 3,927 +0.02(+0.67%)
May 18, 2022 3.060 3.060 3.000 3.000 18,246 -0.02(-0.66%)
May 17, 2022 3.050 3.113 3.015 3.020 4,144 -0.02(-0.66%)
May 16, 2022 3.030 3.144 3.010 3.040 9,100 -0.02(-0.65%)
May 13, 2022 3.150 3.150 3.010 3.060 12,344 +0.04(+1.27%)
May 12, 2022 3.100 3.140 3.020 3.022 4,888 -0.13(-4.08%)
May 11, 2022 3.150 3.190 3.100 3.150 5,871 -0.01(-0.32%)
May 10, 2022 3.250 3.270 3.150 3.160 8,021 -0.09(-2.77%)
May 09, 2022 3.470 3.470 3.150 3.250 21,161 -0.11(-3.27%)
May 06, 2022 3.450 3.450 3.306 3.360 2,708 +0.05(+1.51%)
May 05, 2022 3.350 3.400 3.230 3.310 12,114 +0.00(+0.00%)
May 04, 2022 3.240 3.370 3.240 3.310 10,761 -0.01(-0.30%)
May 03, 2022 3.290 3.350 3.240 3.320 5,517 +0.08(+2.47%)
May 02, 2022 3.290 3.344 3.240 3.240 4,362 -0.10(-2.99%)
Apr 29, 2022 3.210 3.350 3.200 3.340 15,664 -0.07(-2.05%)
Apr 28, 2022 3.260 3.490 3.250 3.410 26,712 +0.11(+3.33%)
Apr 27, 2022 3.400 3.414 3.260 3.300 5,497 -0.12(-3.51%)
Apr 26, 2022 3.300 3.470 3.260 3.420 9,060 +0.13(+3.95%)
Apr 25, 2022 3.340 3.405 3.290 3.290 29,036 -0.16(-4.64%)
Apr 22, 2022 3.740 3.770 3.360 3.450 170,136 -0.19(-5.22%)
Apr 21, 2022 3.650 3.650 3.570 3.640 5,008 +0.02(+0.55%)
Apr 20, 2022 3.580 3.640 3.520 3.620 5,894 +0.03(+0.80%)
Apr 19, 2022 3.510 3.650 3.510 3.591 4,291 +0.06(+1.74%)
Apr 18, 2022 3.570 3.580 3.521 3.530 811 -0.05(-1.39%)
Apr 14, 2022 3.625 3.625 3.517 3.580 3,348 -0.05(-1.38%)
Apr 13, 2022 3.620 3.650 3.600 3.630 6,806 +0.00(+0.00%)
Apr 12, 2022 3.550 3.690 3.530 3.630 13,791 +0.05(+1.54%)
Apr 11, 2022 3.500 3.630 3.500 3.575 12,182 +0.04(+0.99%)
Apr 08, 2022 3.650 3.650 3.510 3.540 38,444 -0.15(-4.07%)
Apr 07, 2022 3.700 3.800 3.672 3.690 10,286 -0.06(-1.60%)
Apr 06, 2022 3.890 3.890 3.750 3.750 27,708 -0.21(-5.30%)
Apr 05, 2022 4.000 4.097 3.870 3.960 45,088 -0.09(-2.22%)
Apr 04, 2022 4.260 4.320 4.010 4.050 21,973 -0.20(-4.71%)
Apr 01, 2022 4.260 4.335 4.250 4.250 6,571 +0.00(+0.00%)
Mar 31, 2022 4.270 4.280 4.190 4.250 4,459 -0.09(-2.07%)
Mar 30, 2022 4.340 4.340 4.250 4.340 9,554 -0.06(-1.36%)
Mar 29, 2022 4.670 4.670 4.350 4.400 35,284 +0.05(+1.15%)
Mar 28, 2022 4.400 4.615 4.350 4.350 47,788 -0.20(-4.40%)
Mar 25, 2022 4.550 4.700 4.550 4.550 7,571 +0.00(+0.00%)
Mar 24, 2022 4.530 4.889 4.501 4.550 4,715 +0.01(+0.22%)
Mar 23, 2022 4.660 4.777 4.540 4.540 4,493 -0.07(-1.52%)
Mar 22, 2022 4.650 4.680 4.561 4.610 2,763 +0.04(+0.88%)
Mar 21, 2022 4.610 4.650 4.570 4.570 1,989 -0.03(-0.65%)
Mar 18, 2022 4.360 4.680 4.360 4.600 12,016 +0.01(+0.22%)
Mar 17, 2022 4.370 4.834 4.370 4.590 5,486 +0.12(+2.68%)
Mar 16, 2022 4.400 4.610 4.400 4.470 17,461 +0.05(+1.13%)
Mar 15, 2022 4.450 4.480 4.420 4.420 2,173 -0.02(-0.45%)
Mar 14, 2022 4.920 4.920 4.400 4.440 9,120 -0.11(-2.42%)
Mar 11, 2022 4.650 4.755 4.550 4.550 8,175 -0.18(-3.81%)
Mar 10, 2022 4.650 4.730 4.550 4.730 4,245 +0.08(+1.72%)
Mar 09, 2022 4.610 4.690 4.610 4.650 2,619 +0.00(+0.00%)
Mar 08, 2022 4.650 4.804 4.620 4.650 10,382 +0.05(+1.09%)
Mar 07, 2022 4.650 4.779 4.520 4.600 34,076 -0.05(-1.08%)
Mar 04, 2022 4.640 4.700 4.600 4.650 16,473 -0.07(-1.48%)
Mar 03, 2022 4.730 4.770 4.650 4.720 4,800 +0.05(+1.07%)
Mar 02, 2022 4.770 4.790 4.600 4.670 16,968 -0.08(-1.68%)
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.