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 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 4.550 4.710 4.500 4.610 24,672 -0.03(-0.65%)
Dec 30, 2021 4.422 4.678 4.330 4.640 18,575 +0.21(+4.74%)
Dec 29, 2021 4.358 4.430 4.358 4.430 10,083 +0.09(+2.07%)
Dec 28, 2021 4.440 4.535 4.300 4.340 32,783 -0.17(-3.77%)
Dec 27, 2021 4.500 4.663 4.440 4.510 57,726 +0.02(+0.45%)
Dec 23, 2021 4.397 4.720 4.397 4.490 24,724 -0.09(-1.97%)
Dec 22, 2021 4.550 4.630 4.490 4.580 13,595 +0.18(+4.09%)
Dec 21, 2021 4.400 4.574 4.190 4.400 91,893 +0.00(+0.00%)
Dec 20, 2021 4.640 4.730 4.312 4.400 40,749 -0.33(-6.98%)
Dec 17, 2021 4.520 4.730 4.500 4.730 21,402 +0.14(+3.05%)
Dec 16, 2021 4.830 4.830 4.532 4.590 16,976 -0.16(-3.37%)
Dec 15, 2021 4.750 5.050 4.520 4.750 8,061 -0.04(-0.84%)
Dec 14, 2021 4.790 5.050 4.770 4.790 16,305 -0.34(-6.63%)
Dec 13, 2021 4.960 5.190 4.890 5.130 28,363 -0.07(-1.35%)
Dec 10, 2021 4.850 5.200 4.660 5.200 38,645 +0.50(+10.64%)
Dec 09, 2021 4.770 4.858 4.579 4.700 38,080 -0.16(-3.29%)
Dec 08, 2021 4.700 4.868 4.435 4.860 45,556 +0.23(+4.97%)
Dec 07, 2021 4.650 4.830 4.560 4.630 49,619 -0.02(-0.43%)
Dec 06, 2021 4.590 4.650 4.490 4.650 18,377 +0.06(+1.31%)
Dec 03, 2021 4.680 4.690 4.370 4.590 22,058 -0.13(-2.75%)
Dec 02, 2021 4.460 4.730 4.460 4.720 26,734 +0.26(+5.83%)
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.