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

Data I O Cp (NQ: DAIO )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 6.390 6.940 6.390 6.530 18,768 +0.14(+2.19%)
Sep 29, 2021 6.770 6.890 6.380 6.390 37,505 -0.19(-2.89%)
Sep 28, 2021 6.870 6.880 6.580 6.580 40,048 -0.37(-5.32%)
Sep 27, 2021 6.930 7.000 6.900 6.950 68,872 +0.04(+0.58%)
Sep 24, 2021 6.620 6.980 6.530 6.910 33,084 +0.22(+3.29%)
Sep 23, 2021 6.630 6.740 6.500 6.690 31,352 +0.13(+1.98%)
Sep 22, 2021 6.310 6.635 6.240 6.560 73,748 +0.33(+5.38%)
Sep 21, 2021 6.410 6.527 6.110 6.225 59,823 -0.18(-2.73%)
Sep 20, 2021 6.500 6.740 6.270 6.400 58,225 -0.15(-2.29%)
Sep 17, 2021 6.620 6.740 6.520 6.550 35,156 -0.02(-0.30%)
Sep 16, 2021 6.500 6.707 6.480 6.570 43,923 +0.14(+2.18%)
Sep 15, 2021 6.530 6.646 6.390 6.430 41,761 -0.13(-1.98%)
Sep 14, 2021 6.980 6.990 6.500 6.560 196,995 -0.11(-1.65%)
Sep 13, 2021 7.100 7.490 6.600 6.670 190,081 -0.21(-3.05%)
Sep 10, 2021 7.290 7.368 6.850 6.880 151,254 -0.44(-6.01%)
Sep 09, 2021 6.910 7.522 6.910 7.320 349,883 +0.26(+3.68%)
Sep 08, 2021 6.900 7.070 6.750 7.060 413,308 +0.26(+3.90%)
Sep 07, 2021 5.710 7.070 5.710 6.795 2,197,548 +1.09(+19.00%)
Sep 03, 2021 5.750 5.750 5.650 5.710 12,801 -0.06(-1.04%)
Sep 02, 2021 5.650 5.810 5.630 5.770 28,219 +0.12(+2.12%)
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.