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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2019 5.850 6.000 5.820 5.930 20,000 +0.05(+0.94%)
Jan 31, 2019 5.790 6.000 5.610 5.875 30,098 -0.00(-0.09%)
Jan 30, 2019 5.860 5.880 5.810 5.880 9,081 +0.07(+1.20%)
Jan 29, 2019 5.910 6.020 5.790 5.810 13,129 -0.11(-1.86%)
Jan 28, 2019 6.000 6.100 5.820 5.920 19,980 -0.08(-1.33%)
Jan 25, 2019 6.100 6.200 6.000 6.000 14,800 -0.08(-1.32%)
Jan 24, 2019 5.900 6.080 5.890 6.080 27,110 +0.19(+3.23%)
Jan 23, 2019 5.910 5.980 5.710 5.890 12,892 +0.01(+0.17%)
Jan 22, 2019 5.900 6.152 5.690 5.880 74,308 -0.09(-1.51%)
Jan 18, 2019 5.550 6.010 5.550 5.970 65,100 +0.42(+7.57%)
Jan 17, 2019 5.600 5.690 5.490 5.550 31,122 -0.05(-0.89%)
Jan 16, 2019 5.340 5.620 5.340 5.600 52,421 +0.23(+4.28%)
Jan 15, 2019 5.380 5.560 5.340 5.370 6,365 -0.04(-0.74%)
Jan 14, 2019 5.430 5.553 5.360 5.410 6,264 -0.06(-1.10%)
Jan 11, 2019 5.420 5.570 5.420 5.470 20,500 +0.06(+1.11%)
Jan 10, 2019 5.410 5.610 5.410 5.410 16,104 -0.01(-0.18%)
Jan 09, 2019 5.350 5.472 5.350 5.420 27,805 +0.06(+1.12%)
Jan 08, 2019 5.390 5.689 5.360 5.360 57,511 +0.01(+0.19%)
Jan 07, 2019 5.250 5.390 5.250 5.350 34,396 +0.11(+2.10%)
Jan 04, 2019 5.060 5.320 5.060 5.240 16,100 +0.23(+4.59%)
Jan 03, 2019 5.080 5.230 5.010 5.010 13,178 -0.14(-2.72%)
Jan 02, 2019 5.000 5.310 5.000 5.150 12,998 +0.15(+3.00%)
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%)
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.