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

Data I O Cp (NQ: DAIO )

3.480 +0.060 (+1.75%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 19, 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 18, 2024 3.370 3.490 3.310 3.420 15,526 +0.00(+0.00%)
Apr 17, 2024 3.440 3.497 3.300 3.420 17,100 -0.04(-1.16%)
Apr 16, 2024 3.650 3.650 3.460 3.460 7,775 -0.22(-5.98%)
Apr 15, 2024 3.550 3.680 3.440 3.680 16,299 +0.06(+1.66%)
Apr 12, 2024 3.830 3.850 3.500 3.620 22,357 -0.14(-3.70%)
Apr 11, 2024 3.880 3.880 3.750 3.759 4,359 -0.04(-1.08%)
Apr 10, 2024 3.920 3.920 3.760 3.800 15,277 +0.00(+0.00%)
Apr 09, 2024 3.890 3.970 3.800 3.800 4,361 -0.03(-0.78%)
Apr 08, 2024 3.750 3.990 3.680 3.830 49,389 +0.13(+3.51%)
Apr 05, 2024 3.600 3.745 3.600 3.700 17,100 +0.07(+1.93%)
Apr 04, 2024 3.560 3.651 3.560 3.630 9,587 +0.15(+4.31%)
Apr 03, 2024 3.460 3.580 3.450 3.480 12,732 -0.02(-0.57%)
Apr 02, 2024 3.440 3.570 3.440 3.500 9,059 +0.04(+1.03%)
Apr 01, 2024 3.530 3.540 3.464 3.464 4,652 -0.06(-1.58%)
Mar 28, 2024 3.480 3.572 3.400 3.520 17,507 -0.01(-0.28%)
Mar 27, 2024 3.420 3.540 3.420 3.530 12,412 +0.04(+1.15%)
Mar 26, 2024 3.430 3.530 3.400 3.490 14,637 +0.01(+0.29%)
Mar 25, 2024 3.526 3.526 3.410 3.480 3,710 -0.01(-0.29%)
Mar 22, 2024 3.420 3.590 3.411 3.490 31,076 -0.01(-0.29%)
Mar 21, 2024 3.680 3.676 3.400 3.500 21,404 -0.03(-0.85%)
Mar 20, 2024 3.450 3.550 3.450 3.530 15,656 +0.07(+2.02%)
Mar 19, 2024 3.510 3.690 3.370 3.460 28,311 -0.11(-3.08%)
Mar 18, 2024 3.500 3.695 3.396 3.570 17,828 +0.05(+1.42%)
Mar 15, 2024 3.480 3.580 3.380 3.520 11,515 +0.03(+0.86%)
Mar 14, 2024 3.480 3.501 3.350 3.490 13,475 +0.06(+1.75%)
Mar 13, 2024 3.450 3.530 3.370 3.430 28,879 -0.07(-2.00%)
Mar 12, 2024 3.460 3.530 3.460 3.500 9,988 -0.07(-1.96%)
Mar 11, 2024 3.400 3.570 3.400 3.570 4,854 +0.06(+1.71%)
Mar 08, 2024 3.620 3.620 3.390 3.510 8,306 +0.01(+0.29%)
Mar 07, 2024 3.560 3.572 3.450 3.500 4,537 +0.02(+0.57%)
Mar 06, 2024 3.521 3.570 3.460 3.480 9,816 +0.05(+1.46%)
Mar 05, 2024 3.620 3.708 3.370 3.430 12,041 -0.11(-3.11%)
Mar 04, 2024 3.530 3.651 3.480 3.540 10,337 -0.04(-1.12%)
Mar 01, 2024 3.580 3.640 3.490 3.580 22,413 -0.02(-0.56%)
Feb 29, 2024 3.480 3.700 3.480 3.600 15,980 +0.10(+2.86%)
Feb 28, 2024 3.452 3.620 3.452 3.500 48,637 -0.14(-3.85%)
Feb 27, 2024 3.600 3.635 3.460 3.640 24,494 +0.08(+2.25%)
Feb 26, 2024 3.730 3.730 3.470 3.560 9,869 -0.07(-1.93%)
Feb 23, 2024 3.560 3.710 3.490 3.630 67,401 +0.28(+8.36%)
Feb 22, 2024 3.210 3.350 3.180 3.350 5,962 +0.12(+3.72%)
Feb 21, 2024 3.420 3.420 3.100 3.230 8,365 -0.14(-4.15%)
Feb 20, 2024 3.390 3.390 3.250 3.370 5,278 +0.01(+0.30%)
Feb 16, 2024 3.320 3.430 3.300 3.360 3,971 +0.06(+1.82%)
Feb 15, 2024 3.360 3.360 3.220 3.300 9,697 +0.01(+0.30%)
Feb 14, 2024 3.085 3.290 3.085 3.290 14,168 +0.14(+4.45%)
Feb 13, 2024 3.090 3.153 3.051 3.150 5,798 -0.01(-0.32%)
Feb 12, 2024 3.160 3.220 3.090 3.160 27,975 -0.06(-1.86%)
Feb 09, 2024 3.260 3.260 3.100 3.220 12,545 +0.08(+2.55%)
Feb 08, 2024 3.160 3.241 3.140 3.140 15,125 -0.05(-1.57%)
Feb 07, 2024 3.180 3.260 3.150 3.190 1,742 +0.03(+0.95%)
Feb 06, 2024 3.200 3.260 3.156 3.160 1,692 +0.02(+0.64%)
Feb 05, 2024 3.170 3.200 3.120 3.140 3,939 -0.07(-2.18%)
Feb 02, 2024 3.210 3.260 3.140 3.210 3,741 +0.02(+0.63%)
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.