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

Data I O Cp (NQ: DAIO )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 5.040 5.080 4.910 4.990 27,602 -0.09(-1.77%)
Apr 29, 2019 4.930 5.090 4.840 5.080 70,067 +0.21(+4.31%)
Apr 26, 2019 5.250 5.303 4.770 4.870 178,300 -0.53(-9.81%)
Apr 25, 2019 5.450 5.777 5.180 5.400 39,253 +0.08(+1.50%)
Apr 24, 2019 5.350 5.420 5.280 5.320 48,457 +0.00(+0.00%)
Apr 23, 2019 5.510 5.690 5.320 5.320 23,243 -0.25(-4.49%)
Apr 22, 2019 5.340 5.570 5.340 5.570 37,659 +0.27(+5.09%)
Apr 18, 2019 5.430 5.435 5.300 5.300 13,800 -0.08(-1.49%)
Apr 17, 2019 5.340 5.540 5.300 5.380 13,970 +0.05(+0.94%)
Apr 16, 2019 5.400 5.540 5.330 5.330 17,604 -0.02(-0.37%)
Apr 15, 2019 5.450 5.543 5.300 5.350 12,534 -0.17(-3.08%)
Apr 12, 2019 5.540 5.572 5.460 5.520 4,600 +0.05(+0.91%)
Apr 11, 2019 5.450 5.510 5.450 5.470 22,583 +0.07(+1.30%)
Apr 10, 2019 5.585 5.585 5.400 5.400 36,034 -0.12(-2.17%)
Apr 09, 2019 5.660 5.740 5.510 5.520 18,184 -0.09(-1.60%)
Apr 08, 2019 5.440 5.693 5.440 5.610 19,961 +0.10(+1.81%)
Apr 05, 2019 5.670 5.670 5.510 5.510 9,100 -0.12(-2.13%)
Apr 04, 2019 5.420 5.710 5.360 5.630 12,679 +0.25(+4.65%)
Apr 03, 2019 5.200 5.410 5.200 5.380 26,581 +0.21(+4.06%)
Apr 02, 2019 5.450 5.450 5.120 5.170 64,711 -0.21(-3.99%)
Apr 01, 2019 5.570 5.603 5.370 5.385 26,577 -0.17(-2.97%)
Mar 29, 2019 5.600 5.666 5.549 5.550 16,600 +0.02(+0.36%)
Mar 28, 2019 5.510 5.760 5.480 5.530 36,070 +0.03(+0.55%)
Mar 27, 2019 5.460 5.564 5.450 5.500 17,362 -0.01(-0.18%)
Mar 26, 2019 5.490 5.540 5.470 5.510 14,254 +0.03(+0.55%)
Mar 25, 2019 5.540 5.669 5.390 5.480 47,346 -0.03(-0.54%)
Mar 22, 2019 5.650 5.770 5.450 5.510 42,000 -0.20(-3.50%)
Mar 21, 2019 5.860 5.900 5.710 5.710 14,015 -0.19(-3.22%)
Mar 20, 2019 5.800 5.970 5.720 5.900 33,203 +0.07(+1.20%)
Mar 19, 2019 5.910 5.930 5.730 5.830 23,534 -0.06(-1.02%)
Mar 18, 2019 5.830 5.940 5.670 5.890 30,545 -0.01(-0.17%)
Mar 15, 2019 5.900 5.900 5.600 5.900 88,200 +0.00(+0.00%)
Mar 14, 2019 5.950 6.032 5.770 5.900 15,247 -0.09(-1.50%)
Mar 13, 2019 6.000 6.140 5.710 5.990 63,226 +0.02(+0.34%)
Mar 12, 2019 6.090 6.140 5.930 5.970 24,112 -0.17(-2.77%)
Mar 11, 2019 6.170 6.200 6.090 6.140 17,453 -0.05(-0.81%)
Mar 08, 2019 6.150 6.300 6.100 6.190 21,800 +0.02(+0.32%)
Mar 07, 2019 6.650 6.650 6.150 6.170 53,481 -0.60(-8.86%)
Mar 06, 2019 6.750 6.880 6.320 6.770 56,939 +0.02(+0.30%)
Mar 05, 2019 6.490 6.860 6.400 6.750 92,928 +0.25(+3.85%)
Mar 04, 2019 6.330 6.500 6.280 6.500 71,428 +0.17(+2.69%)
Mar 01, 2019 6.200 6.370 6.160 6.330 19,800 +0.11(+1.77%)
Feb 28, 2019 6.250 6.300 6.150 6.220 21,944 -0.03(-0.48%)
Feb 27, 2019 6.270 6.460 6.000 6.250 45,637 +0.03(+0.48%)
Feb 26, 2019 6.330 6.400 6.220 6.220 25,444 -0.04(-0.64%)
Feb 25, 2019 6.150 6.320 6.124 6.260 40,600 +0.06(+0.97%)
Feb 22, 2019 6.200 6.370 6.020 6.200 88,200 +0.24(+4.03%)
Feb 21, 2019 6.000 6.100 5.790 5.960 52,131 +0.01(+0.17%)
Feb 20, 2019 6.490 6.617 5.942 5.950 53,288 -0.46(-7.18%)
Feb 19, 2019 6.200 6.510 6.200 6.410 46,499 +0.20(+3.22%)
Feb 15, 2019 6.220 6.260 6.170 6.210 27,700 -0.02(-0.32%)
Feb 14, 2019 6.046 6.299 6.046 6.230 24,905 +0.11(+1.80%)
Feb 13, 2019 6.229 6.229 6.120 6.120 16,806 -0.08(-1.29%)
Feb 12, 2019 5.970 6.299 5.860 6.200 76,481 +0.30(+5.08%)
Feb 11, 2019 6.120 6.120 5.900 5.900 17,118 -0.11(-1.83%)
Feb 08, 2019 5.880 6.120 5.880 6.010 14,400 +0.09(+1.52%)
Feb 07, 2019 6.110 6.110 5.850 5.920 22,341 -0.17(-2.79%)
Feb 06, 2019 6.070 6.140 6.070 6.090 9,322 +0.03(+0.50%)
Feb 05, 2019 6.010 6.090 6.010 6.060 10,313 +0.10(+1.68%)
Feb 04, 2019 5.900 6.040 5.840 5.960 10,630 +0.03(+0.51%)
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.