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

Data I O Cp (NQ: DAIO )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2020 3.180 3.235 3.175 3.180 22,554 +0.00(+0.00%)
Sep 29, 2020 3.145 3.180 3.131 3.180 14,044 +0.07(+2.25%)
Sep 28, 2020 3.060 3.120 3.040 3.110 11,396 +0.11(+3.67%)
Sep 25, 2020 2.990 3.000 2.860 3.000 75,500 +0.01(+0.33%)
Sep 24, 2020 3.040 3.042 2.900 2.990 44,743 -0.05(-1.81%)
Sep 23, 2020 3.060 3.070 3.030 3.045 2,900 +0.02(+0.50%)
Sep 22, 2020 3.100 3.100 3.020 3.030 7,282 -0.02(-0.66%)
Sep 21, 2020 3.100 3.100 3.050 3.050 5,685 -0.10(-3.17%)
Sep 18, 2020 3.260 3.270 3.150 3.150 11,800 -0.04(-1.25%)
Sep 17, 2020 3.170 3.260 3.150 3.190 4,712 +0.00(+0.00%)
Sep 16, 2020 3.240 3.270 3.180 3.190 7,684 -0.06(-1.85%)
Sep 15, 2020 3.269 3.290 3.220 3.250 4,892 +0.00(+0.00%)
Sep 14, 2020 3.280 3.290 3.205 3.250 9,836 -0.04(-1.21%)
Sep 11, 2020 3.290 3.300 3.240 3.290 2,900 +0.05(+1.54%)
Sep 10, 2020 3.250 3.263 3.150 3.240 19,360 -0.02(-0.61%)
Sep 09, 2020 3.290 3.340 3.230 3.260 13,127 -0.02(-0.61%)
Sep 08, 2020 3.300 3.330 3.270 3.280 6,590 -0.05(-1.50%)
Sep 04, 2020 3.370 3.380 3.300 3.330 10,200 -0.06(-1.77%)
Sep 03, 2020 3.330 3.420 3.330 3.390 7,821 -0.05(-1.45%)
Sep 02, 2020 3.350 3.450 3.340 3.440 11,894 +0.12(+3.61%)
Sep 01, 2020 3.330 3.430 3.300 3.320 14,850 +0.00(+0.00%)
Aug 31, 2020 3.380 3.450 3.320 3.320 21,865 -0.11(-3.21%)
Aug 28, 2020 3.450 3.450 3.410 3.430 32,200 +0.02(+0.59%)
Aug 27, 2020 3.440 3.550 3.370 3.410 22,249 -0.06(-1.73%)
Aug 26, 2020 3.430 3.570 3.370 3.470 32,995 +0.11(+3.27%)
Aug 25, 2020 3.560 3.618 3.330 3.360 36,776 -0.24(-6.67%)
Aug 24, 2020 3.670 3.735 3.510 3.600 29,108 -0.05(-1.37%)
Aug 21, 2020 3.800 3.830 3.627 3.650 9,300 -0.12(-3.18%)
Aug 20, 2020 3.650 3.840 3.620 3.770 22,677 +0.13(+3.57%)
Aug 19, 2020 3.660 3.680 3.570 3.640 8,738 -0.05(-1.36%)
Aug 18, 2020 3.680 3.750 3.660 3.690 20,113 -0.01(-0.27%)
Aug 17, 2020 3.780 3.830 3.690 3.700 11,965 -0.09(-2.37%)
Aug 14, 2020 3.800 3.830 3.750 3.790 1,400 -0.01(-0.26%)
Aug 13, 2020 3.860 3.870 3.740 3.800 12,705 -0.02(-0.52%)
Aug 12, 2020 3.900 3.900 3.702 3.820 14,905 -0.04(-1.04%)
Aug 11, 2020 3.880 3.970 3.855 3.860 22,324 -0.03(-0.77%)
Aug 10, 2020 3.960 3.960 3.830 3.890 10,126 +0.00(+0.00%)
Aug 07, 2020 3.900 3.950 3.890 3.890 12,400 +0.00(+0.00%)
Aug 06, 2020 3.800 3.890 3.790 3.890 14,049 +0.08(+2.10%)
Aug 05, 2020 4.040 4.040 3.630 3.810 120,916 -0.22(-5.46%)
Aug 04, 2020 3.910 4.060 3.900 4.030 54,736 +0.13(+3.33%)
Aug 03, 2020 3.788 3.980 3.788 3.900 24,322 +0.15(+4.00%)
Jul 31, 2020 3.850 3.880 3.670 3.750 33,000 -0.02(-0.52%)
Jul 30, 2020 3.521 3.890 3.500 3.770 40,950 +0.21(+5.89%)
Jul 29, 2020 3.520 3.570 3.450 3.560 21,015 +0.13(+3.79%)
Jul 28, 2020 3.560 3.600 3.430 3.430 8,000 -0.14(-3.92%)
Jul 27, 2020 3.420 3.570 3.413 3.570 26,163 +0.15(+4.39%)
Jul 24, 2020 3.510 3.550 3.420 3.420 11,300 -0.09(-2.56%)
Jul 23, 2020 3.550 3.575 3.510 3.510 11,545 -0.04(-1.13%)
Jul 22, 2020 3.520 3.570 3.520 3.550 11,598 +0.00(+0.00%)
Jul 21, 2020 3.600 3.620 3.530 3.550 12,938 -0.05(-1.33%)
Jul 20, 2020 3.670 3.670 3.580 3.598 13,394 -0.07(-1.96%)
Jul 17, 2020 3.740 3.740 3.630 3.670 7,100 -0.09(-2.39%)
Jul 16, 2020 3.730 3.790 3.670 3.760 14,907 +0.02(+0.56%)
Jul 15, 2020 3.620 3.739 3.590 3.739 13,991 +0.21(+5.92%)
Jul 14, 2020 3.650 3.680 3.400 3.530 17,913 -0.11(-3.02%)
Jul 13, 2020 3.690 3.740 3.610 3.640 24,560 -0.09(-2.41%)
Jul 10, 2020 3.730 3.800 3.640 3.730 16,000 -0.07(-1.84%)
Jul 09, 2020 3.950 4.022 3.700 3.800 24,806 -0.09(-2.31%)
Jul 08, 2020 3.780 3.920 3.650 3.890 36,913 +0.08(+2.10%)
Jul 07, 2020 4.000 4.030 3.810 3.810 82,264 -0.20(-4.99%)
Jul 06, 2020 3.700 4.050 3.650 4.010 150,830 +0.54(+15.56%)
Jul 02, 2020 3.510 3.690 3.470 3.470 33,800 -0.10(-2.80%)
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.