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

Data I O Cp (NQ: DAIO )

3.350 -0.200 (-5.63%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 26, 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, 2018 6.930 7.030 6.880 6.930 36,052 -0.03(-0.43%)
May 30, 2018 7.230 7.320 6.900 6.960 92,870 -0.26(-3.60%)
May 29, 2018 6.910 7.250 6.900 7.220 58,044 +0.32(+4.64%)
May 25, 2018 6.900 6.900 6.900 0 -0.08(-1.15%)
May 24, 2018 7.080 7.140 6.950 6.980 43,978 -0.10(-1.41%)
May 23, 2018 7.230 7.230 7.010 7.080 49,732 -0.11(-1.53%)
May 22, 2018 7.120 7.250 7.050 7.190 43,880 +0.10(+1.41%)
May 21, 2018 7.130 7.240 6.950 7.090 48,325 +0.02(+0.28%)
May 18, 2018 7.160 7.254 7.050 7.070 46,681 -0.08(-1.12%)
May 17, 2018 7.450 7.480 7.130 7.150 81,970 -0.28(-3.77%)
May 16, 2018 7.160 7.480 7.144 7.430 92,914 +0.28(+3.92%)
May 15, 2018 7.360 7.370 6.820 7.150 123,238 -0.21(-2.85%)
May 14, 2018 7.510 7.660 7.319 7.360 62,839 -0.12(-1.60%)
May 11, 2018 7.310 7.500 7.290 7.480 44,929 +0.15(+2.05%)
May 10, 2018 7.320 7.450 7.290 7.330 55,552 +0.01(+0.14%)
May 09, 2018 7.300 7.469 7.250 7.320 42,588 +0.06(+0.83%)
May 08, 2018 7.260 7.390 7.200 7.260 42,286 -0.03(-0.41%)
May 07, 2018 7.480 7.480 7.223 7.290 72,481 -0.05(-0.68%)
May 04, 2018 6.960 7.470 6.960 7.340 142,201 +0.38(+5.46%)
May 03, 2018 7.020 7.450 6.900 6.960 290,562 +0.06(+0.87%)
May 02, 2018 6.320 6.900 6.320 6.900 246,904 +0.60(+9.52%)
May 01, 2018 6.290 6.390 6.180 6.300 123,373 +0.03(+0.48%)
Apr 30, 2018 6.140 6.330 6.140 6.270 80,761 +0.13(+2.12%)
Apr 27, 2018 6.100 6.690 6.035 6.140 348,807 -1.14(-15.66%)
Apr 26, 2018 7.170 7.449 6.990 7.280 100,151 +0.15(+2.10%)
Apr 25, 2018 7.200 7.200 6.880 7.130 83,713 +0.15(+2.15%)
Apr 24, 2018 7.210 7.390 6.980 6.980 47,296 -0.20(-2.79%)
Apr 23, 2018 7.350 7.350 6.940 7.180 88,728 -0.17(-2.31%)
Apr 20, 2018 7.640 7.730 7.320 7.350 46,309 -0.29(-3.80%)
Apr 19, 2018 7.560 7.700 7.440 7.640 33,794 +0.07(+0.92%)
Apr 18, 2018 7.860 7.860 7.540 7.570 67,111 -0.29(-3.69%)
Apr 17, 2018 7.780 7.970 7.780 7.860 36,758 +0.07(+0.90%)
Apr 16, 2018 7.790 7.860 7.620 7.790 42,466 +0.00(+0.00%)
Apr 13, 2018 7.830 7.830 7.680 7.790 24,064 +0.01(+0.13%)
Apr 12, 2018 7.700 7.900 7.700 7.780 54,859 +0.15(+1.97%)
Apr 11, 2018 7.700 7.833 7.215 7.630 41,961 -0.10(-1.29%)
Apr 10, 2018 7.330 7.880 7.250 7.730 142,838 +0.47(+6.47%)
Apr 09, 2018 7.440 7.660 7.140 7.260 95,098 -0.13(-1.76%)
Apr 06, 2018 7.380 7.720 7.350 7.390 68,367 -0.02(-0.27%)
Apr 05, 2018 7.690 7.855 7.370 7.410 108,499 -0.16(-2.11%)
Apr 04, 2018 7.300 7.650 7.250 7.570 76,835 +0.06(+0.80%)
Apr 03, 2018 7.550 7.601 7.300 7.510 90,318 +0.00(+0.00%)
Apr 02, 2018 7.450 7.675 7.280 7.510 95,419 +0.07(+0.94%)
Mar 29, 2018 7.440 7.440 7.440 0 +0.47(+6.74%)
Mar 28, 2018 7.690 7.690 6.760 6.970 261,526 -0.75(-9.72%)
Mar 27, 2018 8.080 8.142 7.630 7.720 79,132 -0.22(-2.77%)
Mar 26, 2018 8.160 8.380 7.710 7.940 106,945 -0.08(-1.00%)
Mar 23, 2018 8.090 8.375 8.010 8.020 55,866 -0.05(-0.62%)
Mar 22, 2018 8.260 8.379 8.070 8.070 66,923 -0.31(-3.70%)
Mar 21, 2018 8.350 8.514 8.320 8.380 86,947 -0.01(-0.12%)
Mar 20, 2018 8.500 8.790 8.280 8.390 106,171 -0.02(-0.24%)
Mar 19, 2018 8.370 8.500 8.098 8.410 81,257 -0.04(-0.47%)
Mar 16, 2018 8.430 8.510 8.300 8.450 67,731 +0.00(+0.00%)
Mar 15, 2018 8.400 8.560 8.300 8.450 54,998 +0.06(+0.72%)
Mar 14, 2018 8.530 8.672 8.290 8.390 78,556 -0.05(-0.59%)
Mar 13, 2018 8.870 8.920 8.430 8.440 122,185 -0.36(-4.09%)
Mar 12, 2018 8.890 8.937 8.551 8.800 153,304 +0.00(+0.00%)
Mar 09, 2018 8.480 8.870 8.450 8.800 131,482 +0.46(+5.52%)
Mar 08, 2018 8.900 9.060 8.150 8.340 165,371 -0.46(-5.23%)
Mar 07, 2018 8.620 8.930 8.560 8.800 204,647 +0.12(+1.38%)
Mar 06, 2018 8.520 8.700 8.320 8.680 133,282 +0.18(+2.12%)
Mar 05, 2018 8.640 8.650 8.330 8.500 160,861 -0.16(-1.85%)
Mar 02, 2018 7.900 8.810 7.850 8.660 208,417 +0.61(+7.58%)
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.