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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 6.140 6.330 6.140 6.270 80,761 +0.13(+2.12%)
Apr 27, 2018 6.100 6.690 6.035 6.140 348,807 -1.14(-15.66%)
Apr 26, 2018 7.170 7.449 6.990 7.280 100,151 +0.15(+2.10%)
Apr 25, 2018 7.200 7.200 6.880 7.130 83,713 +0.15(+2.15%)
Apr 24, 2018 7.210 7.390 6.980 6.980 47,296 -0.20(-2.79%)
Apr 23, 2018 7.350 7.350 6.940 7.180 88,728 -0.17(-2.31%)
Apr 20, 2018 7.640 7.730 7.320 7.350 46,309 -0.29(-3.80%)
Apr 19, 2018 7.560 7.700 7.440 7.640 33,794 +0.07(+0.92%)
Apr 18, 2018 7.860 7.860 7.540 7.570 67,111 -0.29(-3.69%)
Apr 17, 2018 7.780 7.970 7.780 7.860 36,758 +0.07(+0.90%)
Apr 16, 2018 7.790 7.860 7.620 7.790 42,466 +0.00(+0.00%)
Apr 13, 2018 7.830 7.830 7.680 7.790 24,064 +0.01(+0.13%)
Apr 12, 2018 7.700 7.900 7.700 7.780 54,859 +0.15(+1.97%)
Apr 11, 2018 7.700 7.833 7.215 7.630 41,961 -0.10(-1.29%)
Apr 10, 2018 7.330 7.880 7.250 7.730 142,838 +0.47(+6.47%)
Apr 09, 2018 7.440 7.660 7.140 7.260 95,098 -0.13(-1.76%)
Apr 06, 2018 7.380 7.720 7.350 7.390 68,367 -0.02(-0.27%)
Apr 05, 2018 7.690 7.855 7.370 7.410 108,499 -0.16(-2.11%)
Apr 04, 2018 7.300 7.650 7.250 7.570 76,835 +0.06(+0.80%)
Apr 03, 2018 7.550 7.601 7.300 7.510 90,318 +0.00(+0.00%)
Apr 02, 2018 7.450 7.675 7.280 7.510 95,419 +0.07(+0.94%)
Mar 29, 2018 7.440 7.440 7.440 0 +0.47(+6.74%)
Mar 28, 2018 7.690 7.690 6.760 6.970 261,526 -0.75(-9.72%)
Mar 27, 2018 8.080 8.142 7.630 7.720 79,132 -0.22(-2.77%)
Mar 26, 2018 8.160 8.380 7.710 7.940 106,945 -0.08(-1.00%)
Mar 23, 2018 8.090 8.375 8.010 8.020 55,866 -0.05(-0.62%)
Mar 22, 2018 8.260 8.379 8.070 8.070 66,923 -0.31(-3.70%)
Mar 21, 2018 8.350 8.514 8.320 8.380 86,947 -0.01(-0.12%)
Mar 20, 2018 8.500 8.790 8.280 8.390 106,171 -0.02(-0.24%)
Mar 19, 2018 8.370 8.500 8.098 8.410 81,257 -0.04(-0.47%)
Mar 16, 2018 8.430 8.510 8.300 8.450 67,731 +0.00(+0.00%)
Mar 15, 2018 8.400 8.560 8.300 8.450 54,998 +0.06(+0.72%)
Mar 14, 2018 8.530 8.672 8.290 8.390 78,556 -0.05(-0.59%)
Mar 13, 2018 8.870 8.920 8.430 8.440 122,185 -0.36(-4.09%)
Mar 12, 2018 8.890 8.937 8.551 8.800 153,304 +0.00(+0.00%)
Mar 09, 2018 8.480 8.870 8.450 8.800 131,482 +0.46(+5.52%)
Mar 08, 2018 8.900 9.060 8.150 8.340 165,371 -0.46(-5.23%)
Mar 07, 2018 8.620 8.930 8.560 8.800 204,647 +0.12(+1.38%)
Mar 06, 2018 8.520 8.700 8.320 8.680 133,282 +0.18(+2.12%)
Mar 05, 2018 8.640 8.650 8.330 8.500 160,861 -0.16(-1.85%)
Mar 02, 2018 7.900 8.810 7.850 8.660 208,417 +0.61(+7.58%)
Mar 01, 2018 8.220 8.275 7.860 8.050 129,335 -0.13(-1.59%)
Feb 28, 2018 7.930 8.200 7.830 8.180 113,480 +0.31(+3.94%)
Feb 27, 2018 8.020 8.348 7.850 7.870 182,212 -0.15(-1.87%)
Feb 26, 2018 8.600 8.640 7.810 8.020 545,042 -0.29(-3.49%)
Feb 23, 2018 9.450 9.990 8.250 8.310 918,697 -2.72(-24.66%)
Feb 22, 2018 11.52 11.71 11.00 11.03 118,354 -0.49(-4.25%)
Feb 21, 2018 11.05 11.75 10.98 11.52 165,305 +0.50(+4.54%)
Feb 20, 2018 10.54 11.16 10.48 11.02 97,989 +0.40(+3.77%)
Feb 16, 2018 10.62 10.62 10.62 0 -0.52(-4.67%)
Feb 15, 2018 11.19 10.91 11.14 99,846 +0.26(+2.39%)
Feb 14, 2018 10.48 10.99 10.48 10.88 56,634 +0.30(+2.84%)
Feb 13, 2018 10.25 10.66 10.10 10.58 73,301 +0.21(+2.03%)
Feb 12, 2018 10.05 10.55 10.00 10.37 85,051 +0.32(+3.18%)
Feb 09, 2018 10.45 10.69 9.640 10.05 191,589 -0.28(-2.71%)
Feb 08, 2018 10.55 10.58 10.23 10.33 121,213 -0.27(-2.55%)
Feb 07, 2018 10.45 10.71 10.29 10.60 91,586 +0.21(+2.02%)
Feb 06, 2018 10.21 10.84 10.21 10.39 97,938 -0.23(-2.17%)
Feb 05, 2018 10.96 10.96 10.38 10.62 111,821 -0.43(-3.89%)
Feb 02, 2018 11.41 11.41 11.01 11.05 117,846 -0.46(-4.00%)
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.