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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2022 4.400 5.000 5.000 21,156 +0.60(+13.64%)
Jan 28, 2022 4.360 4.440 4.360 4.400 7,461 -0.04(-0.90%)
Jan 27, 2022 4.410 4.440 4.310 4.440 13,877 +0.03(+0.68%)
Jan 26, 2022 4.519 4.680 4.410 4.410 10,842 -0.03(-0.59%)
Jan 25, 2022 4.440 4.600 4.390 4.436 18,733 -0.08(-1.85%)
Jan 24, 2022 4.520 4.620 4.400 4.520 31,019 -0.12(-2.59%)
Jan 21, 2022 4.660 4.660 4.520 4.640 24,134 -0.08(-1.69%)
Jan 20, 2022 5.000 5.000 4.680 4.720 17,194 -0.20(-4.07%)
Jan 19, 2022 4.780 5.090 4.540 4.920 11,255 +0.16(+3.36%)
Jan 18, 2022 4.750 4.840 4.680 4.760 64,787 +0.01(+0.21%)
Jan 14, 2022 4.750 0 -0.07(-1.45%)
Jan 13, 2022 4.810 4.930 4.810 4.820 5,244 -0.02(-0.41%)
Jan 12, 2022 4.830 5.030 4.750 4.840 10,601 -0.01(-0.21%)
Jan 11, 2022 4.810 5.060 4.800 4.850 8,448 -0.02(-0.41%)
Jan 10, 2022 4.765 4.870 4.735 4.870 22,291 +0.12(+2.53%)
Jan 07, 2022 4.800 4.910 4.750 4.750 17,755 -0.04(-0.84%)
Jan 06, 2022 4.650 4.820 4.615 4.790 33,947 +0.12(+2.57%)
Jan 05, 2022 4.810 4.870 4.640 4.670 55,319 -0.08(-1.68%)
Jan 04, 2022 4.870 5.003 4.680 4.750 15,484 -0.05(-1.04%)
Jan 03, 2022 4.680 5.080 4.670 4.800 52,818 +0.19(+4.12%)
Dec 31, 2021 4.550 4.710 4.500 4.610 24,672 -0.03(-0.65%)
Dec 30, 2021 4.422 4.678 4.330 4.640 18,575 +0.21(+4.74%)
Dec 29, 2021 4.358 4.430 4.358 4.430 10,083 +0.09(+2.07%)
Dec 28, 2021 4.440 4.535 4.300 4.340 32,783 -0.17(-3.77%)
Dec 27, 2021 4.500 4.663 4.440 4.510 57,726 +0.02(+0.45%)
Dec 23, 2021 4.397 4.720 4.397 4.490 24,724 -0.09(-1.97%)
Dec 22, 2021 4.550 4.630 4.490 4.580 13,595 +0.18(+4.09%)
Dec 21, 2021 4.400 4.574 4.190 4.400 91,893 +0.00(+0.00%)
Dec 20, 2021 4.640 4.730 4.312 4.400 40,749 -0.33(-6.98%)
Dec 17, 2021 4.520 4.730 4.500 4.730 21,402 +0.14(+3.05%)
Dec 16, 2021 4.830 4.830 4.532 4.590 16,976 -0.16(-3.37%)
Dec 15, 2021 4.750 5.050 4.520 4.750 8,061 -0.04(-0.84%)
Dec 14, 2021 4.790 5.050 4.770 4.790 16,305 -0.34(-6.63%)
Dec 13, 2021 4.960 5.190 4.890 5.130 28,363 -0.07(-1.35%)
Dec 10, 2021 4.850 5.200 4.660 5.200 38,645 +0.50(+10.64%)
Dec 09, 2021 4.770 4.858 4.579 4.700 38,080 -0.16(-3.29%)
Dec 08, 2021 4.700 4.868 4.435 4.860 45,556 +0.23(+4.97%)
Dec 07, 2021 4.650 4.830 4.560 4.630 49,619 -0.02(-0.43%)
Dec 06, 2021 4.590 4.650 4.490 4.650 18,377 +0.06(+1.31%)
Dec 03, 2021 4.680 4.690 4.370 4.590 22,058 -0.13(-2.75%)
Dec 02, 2021 4.460 4.730 4.460 4.720 26,734 +0.26(+5.83%)
Dec 01, 2021 4.720 4.750 4.440 4.460 25,219 -0.23(-4.90%)
Nov 30, 2021 4.770 4.770 4.520 4.690 21,082 -0.06(-1.26%)
Nov 29, 2021 4.960 4.970 4.570 4.750 27,040 -0.05(-1.04%)
Nov 26, 2021 4.950 4.990 4.630 4.800 13,479 -0.15(-3.03%)
Nov 24, 2021 4.600 4.960 4.510 4.950 44,666 +0.36(+7.84%)
Nov 23, 2021 4.690 4.690 4.530 4.590 45,371 -0.10(-2.13%)
Nov 22, 2021 4.900 4.900 4.670 4.690 46,710 -0.18(-3.70%)
Nov 19, 2021 4.890 5.020 4.820 4.870 36,740 +0.00(+0.00%)
Nov 18, 2021 5.000 4.930 4.820 4.870 21,270 -0.15(-2.99%)
Nov 17, 2021 4.980 5.189 4.950 5.020 26,676 -0.02(-0.40%)
Nov 16, 2021 5.230 5.230 4.980 5.040 103,824 -0.22(-4.18%)
Nov 15, 2021 5.350 5.410 5.120 5.260 22,026 -0.01(-0.19%)
Nov 12, 2021 5.280 5.418 5.270 5.270 14,104 -0.08(-1.50%)
Nov 11, 2021 5.350 5.556 5.260 5.350 53,474 +0.08(+1.52%)
Nov 10, 2021 5.540 5.270 39,864 -0.32(-5.72%)
Nov 09, 2021 5.540 5.660 5.461 5.590 22,213 +0.09(+1.64%)
Nov 08, 2021 5.570 5.680 5.450 5.500 56,660 -0.08(-1.43%)
Nov 05, 2021 5.600 5.668 5.400 5.580 31,583 +0.02(+0.36%)
Nov 04, 2021 5.760 5.890 5.470 5.560 67,167 -0.15(-2.63%)
Nov 03, 2021 5.240 5.720 5.240 5.710 312,018 +0.40(+7.53%)
Nov 02, 2021 5.350 5.420 5.260 5.310 107,036 -0.04(-0.75%)
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.