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

Data I O Cp (NQ: DAIO )

2.857 -0.153 (-5.09%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 4.140 4.150 3.960 3.960 34,820 -0.18(-4.35%)
Nov 27, 2020 3.950 4.348 3.950 4.140 43,000 +0.20(+5.21%)
Nov 25, 2020 3.890 4.000 3.829 3.935 23,000 +0.04(+1.16%)
Nov 24, 2020 3.640 3.910 3.640 3.890 30,362 +0.19(+5.17%)
Nov 23, 2020 3.700 3.764 3.680 3.699 18,517 -0.02(-0.57%)
Nov 20, 2020 3.710 3.830 3.665 3.720 31,600 +0.03(+0.81%)
Nov 19, 2020 3.870 3.870 3.650 3.690 20,249 -0.09(-2.38%)
Nov 18, 2020 3.920 3.960 3.780 3.780 10,670 -0.09(-2.33%)
Nov 17, 2020 3.710 4.000 3.700 3.870 89,816 +0.17(+4.59%)
Nov 16, 2020 3.800 3.810 3.630 3.700 12,243 +0.03(+0.94%)
Nov 13, 2020 3.790 3.790 3.666 3.666 6,000 -0.05(-1.26%)
Nov 12, 2020 3.760 3.762 3.690 3.712 2,331 -0.06(-1.66%)
Nov 11, 2020 3.730 3.820 3.670 3.775 6,367 +0.13(+3.71%)
Nov 10, 2020 3.540 3.740 3.540 3.640 4,171 +0.00(+0.00%)
Nov 09, 2020 3.320 3.740 3.320 3.640 24,900 +0.21(+6.12%)
Nov 06, 2020 3.400 3.460 3.330 3.430 7,900 +0.01(+0.29%)
Nov 05, 2020 3.430 3.510 3.420 3.420 13,425 -0.03(-0.87%)
Nov 04, 2020 3.290 3.520 3.290 3.450 6,442 +0.12(+3.60%)
Nov 03, 2020 3.429 3.590 3.300 3.330 47,798 -0.03(-0.89%)
Nov 02, 2020 3.300 3.450 3.300 3.360 23,673 -0.05(-1.47%)
Oct 30, 2020 3.900 3.900 3.260 3.410 127,800 -0.58(-14.54%)
Oct 29, 2020 3.520 3.990 3.510 3.990 16,366 +0.39(+10.83%)
Oct 28, 2020 3.590 3.610 3.530 3.600 2,258 -0.17(-4.51%)
Oct 27, 2020 3.580 3.770 3.570 3.770 5,081 +0.16(+4.43%)
Oct 26, 2020 3.670 3.750 3.550 3.610 21,320 -0.10(-2.83%)
Oct 23, 2020 3.610 3.880 3.610 3.715 15,600 +0.03(+0.95%)
Oct 22, 2020 3.790 3.830 3.650 3.680 11,773 -0.13(-3.52%)
Oct 21, 2020 3.890 3.920 3.660 3.814 18,210 -0.03(-0.67%)
Oct 20, 2020 3.910 3.950 3.780 3.840 12,604 -0.06(-1.54%)
Oct 19, 2020 3.950 4.150 3.880 3.900 32,282 +0.04(+1.14%)
Oct 16, 2020 3.800 4.280 3.800 3.856 67,600 -0.01(-0.36%)
Oct 15, 2020 3.730 3.950 3.670 3.870 16,899 -0.10(-2.48%)
Oct 14, 2020 3.610 3.997 3.610 3.969 51,686 +0.24(+6.37%)
Oct 13, 2020 3.450 3.820 3.400 3.731 62,102 +0.17(+4.80%)
Oct 12, 2020 3.490 3.650 3.390 3.560 12,916 +0.04(+1.14%)
Oct 09, 2020 3.480 3.600 3.480 3.520 9,500 -0.11(-3.03%)
Oct 08, 2020 3.670 3.700 3.490 3.630 29,089 +0.03(+0.83%)
Oct 07, 2020 3.060 3.743 2.990 3.600 197,880 +0.54(+17.65%)
Oct 06, 2020 3.070 3.130 3.060 3.060 6,532 +0.01(+0.33%)
Oct 05, 2020 3.110 3.120 3.050 3.050 10,592 -0.07(-2.24%)
Oct 02, 2020 3.140 3.230 3.080 3.120 9,800 -0.11(-3.41%)
Oct 01, 2020 3.170 3.230 3.150 3.230 8,142 +0.05(+1.57%)
Sep 30, 2020 3.180 3.235 3.175 3.180 22,554 +0.00(+0.00%)
Sep 29, 2020 3.145 3.180 3.131 3.180 14,044 +0.07(+2.25%)
Sep 28, 2020 3.060 3.120 3.040 3.110 11,396 +0.11(+3.67%)
Sep 25, 2020 2.990 3.000 2.860 3.000 75,500 +0.01(+0.33%)
Sep 24, 2020 3.040 3.042 2.900 2.990 44,743 -0.05(-1.81%)
Sep 23, 2020 3.060 3.070 3.030 3.045 2,900 +0.02(+0.50%)
Sep 22, 2020 3.100 3.100 3.020 3.030 7,282 -0.02(-0.66%)
Sep 21, 2020 3.100 3.100 3.050 3.050 5,685 -0.10(-3.17%)
Sep 18, 2020 3.260 3.270 3.150 3.150 11,800 -0.04(-1.25%)
Sep 17, 2020 3.170 3.260 3.150 3.190 4,712 +0.00(+0.00%)
Sep 16, 2020 3.240 3.270 3.180 3.190 7,684 -0.06(-1.85%)
Sep 15, 2020 3.269 3.290 3.220 3.250 4,892 +0.00(+0.00%)
Sep 14, 2020 3.280 3.290 3.205 3.250 9,836 -0.04(-1.21%)
Sep 11, 2020 3.290 3.300 3.240 3.290 2,900 +0.05(+1.54%)
Sep 10, 2020 3.250 3.263 3.150 3.240 19,360 -0.02(-0.61%)
Sep 09, 2020 3.290 3.340 3.230 3.260 13,127 -0.02(-0.61%)
Sep 08, 2020 3.300 3.330 3.270 3.280 6,590 -0.05(-1.50%)
Sep 04, 2020 3.370 3.380 3.300 3.330 10,200 -0.06(-1.77%)
Sep 03, 2020 3.330 3.420 3.330 3.390 7,821 -0.05(-1.45%)
Sep 02, 2020 3.350 3.450 3.340 3.440 11,894 +0.12(+3.61%)
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.