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 (%)
Dec 31, 2018 5.200 5.200 5.000 5.000 47,100 -0.22(-4.21%)
Dec 28, 2018 5.220 5.320 5.040 5.220 55,700 -0.01(-0.19%)
Dec 27, 2018 5.030 5.320 5.030 5.230 31,975 +0.08(+1.55%)
Dec 26, 2018 5.070 5.290 5.020 5.150 40,949 +0.15(+3.00%)
Dec 24, 2018 5.020 5.080 5.000 5.000 30,200 -0.06(-1.19%)
Dec 21, 2018 5.150 5.195 5.000 5.060 74,500 -0.08(-1.56%)
Dec 20, 2018 5.410 5.410 5.040 5.140 58,242 -0.32(-5.86%)
Dec 19, 2018 5.520 5.575 5.400 5.460 32,625 -0.06(-1.09%)
Dec 18, 2018 5.580 5.580 5.340 5.520 65,192 -0.06(-1.08%)
Dec 17, 2018 5.460 5.645 5.210 5.580 88,174 +0.07(+1.27%)
Dec 14, 2018 5.230 5.580 5.020 5.510 101,600 +0.19(+3.57%)
Dec 13, 2018 4.930 5.320 4.920 5.320 53,397 +0.40(+8.13%)
Dec 12, 2018 4.970 4.990 4.870 4.920 47,907 +0.02(+0.41%)
Dec 11, 2018 4.950 5.000 4.890 4.900 25,985 +0.00(+0.00%)
Dec 10, 2018 5.050 5.050 4.870 4.900 27,753 -0.15(-2.97%)
Dec 07, 2018 5.080 5.100 4.910 5.050 43,200 -0.02(-0.39%)
Dec 06, 2018 4.800 5.170 4.750 5.070 51,292 +0.24(+4.97%)
Dec 04, 2018 4.890 4.920 4.800 4.830 27,600 -0.10(-2.03%)
Dec 03, 2018 5.090 5.090 4.870 4.930 33,004 -0.05(-1.00%)
Nov 30, 2018 4.750 5.190 4.730 4.980 122,000 +0.23(+4.84%)
Nov 29, 2018 4.850 4.850 4.700 4.750 33,214 -0.25(-5.00%)
Nov 28, 2018 4.830 5.000 4.700 5.000 34,728 +0.29(+6.16%)
Nov 27, 2018 4.750 4.870 4.710 4.710 12,398 -0.04(-0.84%)
Nov 26, 2018 4.740 4.860 4.735 4.750 13,870 -0.04(-0.84%)
Nov 23, 2018 4.770 4.880 4.760 4.790 4,900 +0.01(+0.31%)
Nov 21, 2018 4.775 4.775 4.775 0 +0.03(+0.53%)
Nov 20, 2018 4.800 4.890 4.700 4.750 20,862 -0.18(-3.65%)
Nov 19, 2018 4.900 4.930 4.680 4.930 36,265 +0.06(+1.23%)
Nov 16, 2018 4.750 4.970 4.750 4.870 34,200 +0.07(+1.46%)
Nov 15, 2018 4.710 4.930 4.710 4.800 11,000 +0.07(+1.48%)
Nov 14, 2018 4.860 4.885 4.700 4.730 32,806 -0.03(-0.63%)
Nov 13, 2018 4.810 5.100 4.760 4.760 24,913 -0.05(-1.04%)
Nov 12, 2018 4.950 4.950 4.740 4.810 29,356 -0.15(-3.02%)
Nov 09, 2018 5.150 5.150 4.800 4.960 33,300 -0.23(-4.43%)
Nov 08, 2018 5.010 5.200 4.910 5.190 57,272 +0.20(+4.01%)
Nov 07, 2018 5.050 5.200 4.960 4.990 55,508 -0.00(-0.00%)
Nov 06, 2018 4.990 5.070 4.935 4.990 41,132 -0.02(-0.40%)
Nov 05, 2018 4.950 5.040 4.890 5.010 24,681 +0.05(+1.01%)
Nov 02, 2018 5.020 5.140 4.650 4.960 194,600 -0.17(-3.31%)
Nov 01, 2018 4.990 5.191 4.770 5.130 76,159 +0.14(+2.81%)
Oct 31, 2018 4.990 5.015 4.830 4.990 29,504 +0.00(+0.00%)
Oct 30, 2018 4.810 4.990 4.660 4.990 32,905 +0.18(+3.74%)
Oct 29, 2018 4.900 4.971 4.800 4.810 49,889 -0.10(-2.04%)
Oct 26, 2018 4.920 5.050 4.820 4.910 29,400 -0.04(-0.81%)
Oct 25, 2018 4.920 5.030 4.860 4.950 22,559 +0.00(+0.00%)
Oct 24, 2018 5.050 5.050 4.830 4.950 38,208 -0.09(-1.79%)
Oct 23, 2018 5.060 5.200 4.896 5.040 38,872 -0.05(-0.98%)
Oct 22, 2018 5.140 5.200 5.065 5.090 49,271 -0.04(-0.78%)
Oct 19, 2018 5.390 5.470 5.100 5.130 99,700 -0.26(-4.82%)
Oct 18, 2018 4.980 5.600 4.940 5.390 204,364 +0.48(+9.78%)
Oct 17, 2018 4.700 4.970 4.650 4.910 69,243 +0.23(+4.91%)
Oct 16, 2018 4.350 4.770 4.310 4.680 188,528 +0.33(+7.59%)
Oct 15, 2018 4.310 4.440 4.300 4.350 18,738 +0.01(+0.23%)
Oct 12, 2018 4.430 4.450 4.290 4.340 44,400 -0.03(-0.69%)
Oct 11, 2018 4.280 4.440 4.270 4.370 46,021 +0.06(+1.39%)
Oct 10, 2018 4.500 4.520 4.300 4.310 124,280 -0.20(-4.43%)
Oct 09, 2018 4.690 4.900 4.510 4.510 36,584 -0.19(-4.04%)
Oct 08, 2018 4.450 4.700 4.440 4.700 219,141 +0.28(+6.33%)
Oct 05, 2018 4.770 4.810 4.400 4.420 173,100 -0.37(-7.72%)
Oct 04, 2018 5.050 5.085 4.750 4.790 112,834 -0.28(-5.52%)
Oct 03, 2018 5.190 5.190 5.050 5.070 84,305 -0.11(-2.12%)
Oct 02, 2018 5.200 5.240 5.100 5.180 47,682 -0.02(-0.38%)
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.