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 1, 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 (%)
Dec 29, 2023 2.900 3.000 2.900 2.940 22,692 -0.05(-1.67%)
Dec 28, 2023 2.990 3.050 2.910 2.990 52,099 +0.04(+1.36%)
Dec 27, 2023 3.020 3.050 2.933 2.950 19,388 -0.08(-2.64%)
Dec 26, 2023 3.010 3.078 3.010 3.030 13,051 -0.04(-1.30%)
Dec 22, 2023 3.090 3.090 2.990 3.070 15,400 +0.04(+1.32%)
Dec 21, 2023 2.900 3.040 2.890 3.030 13,845 +0.10(+3.41%)
Dec 20, 2023 2.920 2.975 2.875 2.930 60,287 +0.00(+0.00%)
Dec 19, 2023 2.990 3.040 2.900 2.930 16,885 -0.11(-3.62%)
Dec 18, 2023 3.060 3.063 2.930 3.040 31,213 +0.05(+1.67%)
Dec 15, 2023 2.940 3.030 2.940 2.990 63,214 +0.02(+0.67%)
Dec 14, 2023 2.962 3.080 2.962 2.970 11,632 +0.00(+0.00%)
Dec 13, 2023 2.960 3.002 2.940 2.970 11,530 +0.00(+0.00%)
Dec 12, 2023 3.050 3.055 2.926 2.970 18,670 -0.03(-1.00%)
Dec 11, 2023 3.070 3.230 2.970 3.000 41,534 -0.10(-3.23%)
Dec 08, 2023 3.190 3.190 3.060 3.100 6,382 -0.01(-0.29%)
Dec 07, 2023 3.040 3.200 3.040 3.109 1,390 +0.08(+2.61%)
Dec 06, 2023 3.140 3.140 3.030 3.030 23,432 -0.03(-0.98%)
Dec 05, 2023 3.110 3.120 3.050 3.060 11,191 +0.01(+0.33%)
Dec 04, 2023 3.040 3.240 3.040 3.050 19,502 -0.08(-2.56%)
Dec 01, 2023 2.869 3.130 2.869 3.130 520,178 +0.26(+9.06%)
Nov 30, 2023 2.920 3.010 2.870 2.870 17,853 -0.07(-2.38%)
Nov 29, 2023 2.910 2.986 2.900 2.940 17,276 -0.03(-1.01%)
Nov 28, 2023 2.970 3.010 2.940 2.970 12,228 -0.01(-0.34%)
Nov 27, 2023 2.990 3.040 2.911 2.980 9,021 +0.00(+0.00%)
Nov 24, 2023 2.975 3.010 2.970 2.980 4,074 +0.07(+2.41%)
Nov 22, 2023 2.900 3.020 2.890 2.910 5,194 -0.04(-1.36%)
Nov 21, 2023 3.000 3.000 2.950 2.950 3,476 -0.03(-1.01%)
Nov 20, 2023 2.995 2.995 2.880 2.980 32,906 -0.05(-1.65%)
Nov 17, 2023 3.050 3.150 2.930 3.030 7,910 +0.02(+0.66%)
Nov 16, 2023 3.060 3.140 3.010 3.010 8,324 -0.01(-0.33%)
Nov 15, 2023 3.190 3.259 2.940 3.020 42,850 -0.17(-5.33%)
Nov 14, 2023 2.920 3.211 2.920 3.190 10,237 +0.20(+6.69%)
Nov 13, 2023 3.022 3.030 2.970 2.990 4,653 -0.05(-1.64%)
Nov 10, 2023 3.163 3.163 2.936 3.040 24,603 -0.17(-5.30%)
Nov 09, 2023 3.210 3.210 3.061 3.210 3,866 +0.08(+2.56%)
Nov 08, 2023 3.200 3.240 3.060 3.130 4,834 -0.04(-1.26%)
Nov 07, 2023 3.160 3.308 3.120 3.170 5,535 +0.06(+1.93%)
Nov 06, 2023 3.080 3.175 3.080 3.110 8,823 +0.09(+2.98%)
Nov 03, 2023 3.010 3.150 3.000 3.020 29,681 +0.00(+0.00%)
Nov 02, 2023 3.100 3.245 3.020 3.020 17,293 -0.08(-2.58%)
Nov 01, 2023 3.250 3.250 3.060 3.100 7,204 -0.06(-1.90%)
Oct 31, 2023 3.000 3.250 3.000 3.160 32,799 +0.13(+4.29%)
Oct 30, 2023 3.200 3.200 2.910 3.030 49,425 -0.09(-2.88%)
Oct 27, 2023 3.180 3.275 3.080 3.120 30,119 -0.14(-4.29%)
Oct 26, 2023 3.500 3.549 3.260 3.260 36,923 -0.23(-6.59%)
Oct 25, 2023 3.640 3.640 3.490 3.490 9,785 -0.06(-1.69%)
Oct 24, 2023 3.600 3.620 3.500 3.550 4,760 -0.02(-0.56%)
Oct 23, 2023 3.490 3.590 3.460 3.570 12,865 -0.01(-0.28%)
Oct 20, 2023 3.600 3.602 3.460 3.580 9,507 -0.04(-1.10%)
Oct 19, 2023 3.740 3.740 3.600 3.620 5,384 +0.02(+0.56%)
Oct 18, 2023 3.610 3.710 3.600 3.600 7,394 +0.00(+0.00%)
Oct 17, 2023 3.650 3.750 3.600 3.600 31,912 -0.06(-1.64%)
Oct 16, 2023 3.700 3.838 3.650 3.660 43,226 -0.06(-1.61%)
Oct 13, 2023 3.740 3.750 3.720 3.720 1,658 -0.02(-0.53%)
Oct 12, 2023 3.730 3.750 3.730 3.740 4,389 -0.01(-0.27%)
Oct 11, 2023 3.760 3.763 3.750 3.750 1,137 +0.00(+0.00%)
Oct 10, 2023 3.830 3.840 3.750 3.750 5,744 +0.00(+0.00%)
Oct 09, 2023 3.830 3.840 3.750 3.750 8,892 -0.04(-1.19%)
Oct 06, 2023 3.820 3.850 3.700 3.795 14,133 +0.05(+1.47%)
Oct 05, 2023 3.730 3.840 3.730 3.740 2,913 +0.00(+0.00%)
Oct 04, 2023 3.850 3.860 3.700 3.740 3,081 -0.03(-0.80%)
Oct 03, 2023 3.716 3.860 3.716 3.770 4,723 -0.08(-2.08%)
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.