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 (%)
Nov 29, 2019 4.220 4.330 4.220 4.310 2,600 +0.04(+0.94%)
Nov 27, 2019 4.010 4.350 4.010 4.270 74,800 +0.26(+6.48%)
Nov 26, 2019 4.180 4.330 4.000 4.010 28,140 -0.24(-5.65%)
Nov 25, 2019 4.000 4.260 4.000 4.250 25,928 +0.25(+6.25%)
Nov 22, 2019 4.090 4.140 4.000 4.000 13,900 -0.10(-2.44%)
Nov 21, 2019 4.130 4.160 4.050 4.100 17,141 -0.07(-1.68%)
Nov 20, 2019 4.220 4.300 4.170 4.170 24,813 -0.08(-1.88%)
Nov 19, 2019 4.160 4.340 4.160 4.250 20,390 +0.05(+1.19%)
Nov 18, 2019 4.200 4.250 4.100 4.200 20,863 +0.03(+0.72%)
Nov 15, 2019 4.050 4.375 4.050 4.170 84,100 +0.12(+2.96%)
Nov 14, 2019 3.975 4.310 3.901 4.050 74,212 +0.13(+3.32%)
Nov 13, 2019 3.950 4.000 3.802 3.920 10,515 -0.01(-0.23%)
Nov 12, 2019 3.990 3.990 3.883 3.929 7,832 -0.07(-1.77%)
Nov 11, 2019 3.690 4.150 3.670 4.000 90,932 +0.24(+6.38%)
Nov 08, 2019 3.700 3.770 3.650 3.760 94,300 +0.06(+1.62%)
Nov 07, 2019 3.780 3.780 3.700 3.700 14,981 +0.10(+2.78%)
Nov 06, 2019 3.400 3.669 3.400 3.600 110,087 +0.20(+5.88%)
Nov 05, 2019 3.400 3.440 3.370 3.400 51,196 +0.00(+0.00%)
Nov 04, 2019 3.410 3.420 3.310 3.400 20,968 -0.09(-2.58%)
Nov 01, 2019 3.470 3.600 3.230 3.490 30,800 -0.16(-4.38%)
Oct 31, 2019 3.830 3.830 3.650 3.650 9,876 +0.02(+0.55%)
Oct 30, 2019 3.870 3.870 3.620 3.630 30,071 -0.16(-4.22%)
Oct 29, 2019 3.760 3.840 3.650 3.790 12,177 +0.04(+1.07%)
Oct 28, 2019 3.750 3.960 3.726 3.750 10,411 -0.25(-6.25%)
Oct 25, 2019 3.797 4.000 3.729 4.000 8,000 +0.22(+5.82%)
Oct 24, 2019 3.990 3.990 3.695 3.780 59,705 -0.16(-4.06%)
Oct 23, 2019 3.880 3.972 3.880 3.940 1,731 -0.01(-0.25%)
Oct 22, 2019 3.920 3.950 3.920 3.950 4,141 +0.03(+0.77%)
Oct 21, 2019 3.950 3.970 3.910 3.920 20,127 -0.07(-1.75%)
Oct 18, 2019 3.913 3.990 3.910 3.990 6,600 +0.03(+0.88%)
Oct 17, 2019 3.890 3.955 3.880 3.955 8,092 +0.06(+1.41%)
Oct 16, 2019 3.951 3.953 3.850 3.900 10,279 +0.00(+0.00%)
Oct 15, 2019 3.930 4.000 3.870 3.900 6,688 +0.02(+0.52%)
Oct 14, 2019 3.940 4.000 3.850 3.880 4,790 -0.04(-1.02%)
Oct 11, 2019 3.950 3.980 3.860 3.920 26,400 +0.01(+0.26%)
Oct 10, 2019 4.000 4.000 3.870 3.910 8,128 -0.04(-1.01%)
Oct 09, 2019 3.890 4.000 3.840 3.950 11,868 +0.06(+1.54%)
Oct 08, 2019 3.900 3.940 3.870 3.890 16,316 -0.01(-0.26%)
Oct 07, 2019 3.920 3.940 3.900 3.900 1,844 -0.01(-0.26%)
Oct 04, 2019 3.870 3.960 3.860 3.910 11,600 +0.01(+0.26%)
Oct 03, 2019 3.900 3.919 3.830 3.900 6,633 +0.03(+0.78%)
Oct 02, 2019 3.880 3.900 3.840 3.870 8,769 -0.07(-1.78%)
Oct 01, 2019 3.940 3.940 3.860 3.940 7,309 +0.04(+1.16%)
Sep 30, 2019 3.830 3.910 3.830 3.895 6,596 +0.04(+1.17%)
Sep 27, 2019 3.872 3.900 3.850 3.850 7,500 +0.00(+0.00%)
Sep 26, 2019 3.830 3.920 3.830 3.850 19,221 +0.05(+1.32%)
Sep 25, 2019 3.820 3.940 3.800 3.800 12,906 -0.07(-1.81%)
Sep 24, 2019 3.890 3.950 3.830 3.870 6,836 -0.11(-2.76%)
Sep 23, 2019 3.890 3.980 3.810 3.980 5,746 -0.02(-0.50%)
Sep 20, 2019 3.980 4.000 3.800 4.000 60,200 -0.13(-3.15%)
Sep 19, 2019 3.980 4.130 3.950 4.130 21,684 +0.13(+3.25%)
Sep 18, 2019 3.990 4.120 3.960 4.000 7,400 -0.07(-1.72%)
Sep 17, 2019 4.040 4.130 3.960 4.070 12,556 +0.01(+0.25%)
Sep 16, 2019 4.100 4.150 3.960 4.060 23,088 +0.06(+1.50%)
Sep 13, 2019 4.130 4.130 3.870 4.000 45,000 +0.00(+0.00%)
Sep 12, 2019 4.040 4.130 4.000 4.000 8,489 -0.11(-2.68%)
Sep 11, 2019 3.920 4.110 3.880 4.110 17,329 +0.25(+6.48%)
Sep 10, 2019 3.790 4.000 3.790 3.860 17,557 +0.02(+0.52%)
Sep 09, 2019 3.790 3.921 3.790 3.840 4,122 +0.04(+1.05%)
Sep 06, 2019 3.810 3.830 3.730 3.800 5,400 -0.05(-1.30%)
Sep 05, 2019 3.760 3.850 3.660 3.850 10,073 +0.04(+1.05%)
Sep 04, 2019 3.790 3.810 3.700 3.810 3,478 +0.09(+2.42%)
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.