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

Data I O Cp (NQ: DAIO )

2.980 -0.120 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 30, 2019 3.682 3.720 3.671 3.690 10,000 -0.02(-0.54%)
Aug 29, 2019 3.792 3.792 3.667 3.710 10,989 -0.02(-0.54%)
Aug 28, 2019 3.678 3.787 3.630 3.730 5,662 +0.10(+2.75%)
Aug 27, 2019 3.720 3.770 3.600 3.630 7,241 -0.08(-2.02%)
Aug 26, 2019 3.640 3.890 3.640 3.705 13,772 +0.08(+2.07%)
Aug 23, 2019 3.670 3.720 3.610 3.630 5,700 -0.04(-1.09%)
Aug 22, 2019 3.800 3.800 3.620 3.670 9,598 -0.09(-2.39%)
Aug 21, 2019 3.750 3.760 3.645 3.760 19,253 +0.05(+1.35%)
Aug 20, 2019 3.800 3.897 3.710 3.710 31,101 -0.05(-1.33%)
Aug 19, 2019 4.000 4.000 3.750 3.760 7,097 -0.24(-6.00%)
Aug 16, 2019 3.720 4.000 3.720 4.000 15,100 +0.29(+7.82%)
Aug 15, 2019 3.700 3.746 3.680 3.710 13,737 -0.06(-1.59%)
Aug 14, 2019 3.698 3.813 3.678 3.770 7,413 -0.05(-1.31%)
Aug 13, 2019 3.650 3.920 3.650 3.820 58,328 +0.21(+5.82%)
Aug 12, 2019 3.960 3.980 3.610 3.610 54,281 -0.40(-9.98%)
Aug 09, 2019 4.010 4.010 3.820 4.010 35,100 +0.05(+1.26%)
Aug 08, 2019 3.970 4.010 3.960 3.960 11,464 -0.03(-0.75%)
Aug 07, 2019 4.070 4.072 3.900 3.990 15,961 -0.07(-1.72%)
Aug 06, 2019 4.040 4.200 4.040 4.060 6,456 +0.01(+0.25%)
Aug 05, 2019 4.280 4.280 4.000 4.050 28,517 -0.26(-6.03%)
Aug 02, 2019 4.250 4.310 4.030 4.310 48,300 -0.11(-2.49%)
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.