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

Data I O Cp (NQ: DAIO )

2.940 -0.060 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jul 31, 2020 3.850 3.880 3.670 3.750 33,000 -0.02(-0.52%)
Jul 30, 2020 3.521 3.890 3.500 3.770 40,950 +0.21(+5.89%)
Jul 29, 2020 3.520 3.570 3.450 3.560 21,015 +0.13(+3.79%)
Jul 28, 2020 3.560 3.600 3.430 3.430 8,000 -0.14(-3.92%)
Jul 27, 2020 3.420 3.570 3.413 3.570 26,163 +0.15(+4.39%)
Jul 24, 2020 3.510 3.550 3.420 3.420 11,300 -0.09(-2.56%)
Jul 23, 2020 3.550 3.575 3.510 3.510 11,545 -0.04(-1.13%)
Jul 22, 2020 3.520 3.570 3.520 3.550 11,598 +0.00(+0.00%)
Jul 21, 2020 3.600 3.620 3.530 3.550 12,938 -0.05(-1.33%)
Jul 20, 2020 3.670 3.670 3.580 3.598 13,394 -0.07(-1.96%)
Jul 17, 2020 3.740 3.740 3.630 3.670 7,100 -0.09(-2.39%)
Jul 16, 2020 3.730 3.790 3.670 3.760 14,907 +0.02(+0.56%)
Jul 15, 2020 3.620 3.739 3.590 3.739 13,991 +0.21(+5.92%)
Jul 14, 2020 3.650 3.680 3.400 3.530 17,913 -0.11(-3.02%)
Jul 13, 2020 3.690 3.740 3.610 3.640 24,560 -0.09(-2.41%)
Jul 10, 2020 3.730 3.800 3.640 3.730 16,000 -0.07(-1.84%)
Jul 09, 2020 3.950 4.022 3.700 3.800 24,806 -0.09(-2.31%)
Jul 08, 2020 3.780 3.920 3.650 3.890 36,913 +0.08(+2.10%)
Jul 07, 2020 4.000 4.030 3.810 3.810 82,264 -0.20(-4.99%)
Jul 06, 2020 3.700 4.050 3.650 4.010 150,830 +0.54(+15.56%)
Jul 02, 2020 3.510 3.690 3.470 3.470 33,800 -0.10(-2.80%)
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.