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

Data I O Cp (NQ: DAIO )

2.979 -0.001 (-0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 31, 2021 5.750 5.920 5.560 5.630 12,554 -0.15(-2.60%)
Aug 30, 2021 5.680 6.080 5.660 5.780 37,979 +0.10(+1.76%)
Aug 27, 2021 5.670 5.700 5.620 5.680 2,774 +0.07(+1.25%)
Aug 26, 2021 5.570 5.710 5.300 5.610 11,737 +0.13(+2.37%)
Aug 25, 2021 5.390 5.710 5.390 5.480 25,015 +0.01(+0.18%)
Aug 24, 2021 5.150 5.610 5.150 5.470 68,043 +0.37(+7.25%)
Aug 23, 2021 5.000 5.330 5.000 5.100 40,702 +0.06(+1.19%)
Aug 20, 2021 4.960 5.130 4.800 5.040 19,531 +0.02(+0.40%)
Aug 19, 2021 5.160 5.215 5.010 5.020 17,019 -0.27(-5.10%)
Aug 18, 2021 5.410 5.450 5.150 5.290 51,681 -0.08(-1.49%)
Aug 17, 2021 5.630 5.630 5.360 5.370 24,024 -0.34(-5.95%)
Aug 16, 2021 5.610 5.710 5.549 5.710 12,638 +0.03(+0.53%)
Aug 13, 2021 6.010 6.010 5.600 5.680 46,531 -0.36(-5.96%)
Aug 12, 2021 6.175 6.175 6.030 6.040 34,216 -0.20(-3.21%)
Aug 11, 2021 6.260 6.310 6.150 6.240 15,915 +0.07(+1.13%)
Aug 10, 2021 6.500 6.500 6.030 6.170 36,119 -0.30(-4.64%)
Aug 09, 2021 6.410 6.500 6.391 6.470 12,494 +0.03(+0.47%)
Aug 06, 2021 6.520 6.728 6.390 6.440 23,757 +0.14(+2.22%)
Aug 05, 2021 6.250 6.424 6.170 6.300 31,187 +0.00(+0.00%)
Aug 04, 2021 6.450 6.613 6.262 6.300 56,338 -0.20(-3.08%)
Aug 03, 2021 6.450 6.770 6.400 6.500 55,224 +0.07(+1.09%)
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.