Data I O Cp (NQ: DAIO )

5.470 USD +0.040 (+0.74%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 5.450 5.500 5.260 5.470 26,000 +0.04(+0.74%)
Jan 14, 2021 5.300 5.490 5.190 5.430 55,191 +0.16(+3.04%)
Jan 13, 2021 5.020 5.280 4.980 5.270 55,865 +0.25(+5.08%)
Jan 12, 2021 5.050 5.054 4.860 5.015 40,216 +0.01(+0.30%)
Jan 11, 2021 4.690 5.140 4.630 5.000 116,641 +0.35(+7.53%)
Jan 08, 2021 4.490 4.750 4.490 4.650 42,100 +0.14(+3.10%)
Jan 07, 2021 4.580 4.590 4.430 4.510 18,200 +0.09(+2.04%)
Jan 06, 2021 4.660 4.710 4.420 4.420 58,262 -0.18(-3.91%)
Jan 05, 2021 4.050 4.680 4.050 4.600 85,683 +0.45(+10.84%)
Jan 04, 2021 4.120 4.300 4.030 4.150 233,608 +0.03(+0.73%)
Dec 31, 2020 4.120 4.120 4.120 134,658 -0.13(-3.06%)
Dec 30, 2020 4.400 4.427 4.095 4.250 134,658 -0.16(-3.63%)
Dec 29, 2020 4.533 4.533 4.280 4.410 20,477 -0.14(-3.08%)
Dec 28, 2020 4.440 4.590 4.420 4.550 20,486 +0.07(+1.56%)
Dec 24, 2020 4.660 4.740 4.480 4.480 30,700 -0.11(-2.40%)
Dec 23, 2020 4.630 4.740 4.520 4.590 65,690 +0.00(+0.00%)
Dec 22, 2020 4.560 4.640 4.400 4.590 74,065 +0.36(+8.51%)
Dec 21, 2020 4.270 4.591 4.150 4.230 76,380 -0.09(-2.08%)
Dec 18, 2020 4.550 4.643 4.320 4.320 77,200 -0.21(-4.64%)
Dec 17, 2020 4.790 4.805 4.460 4.530 110,749 -0.22(-4.63%)
Dec 16, 2020 4.010 4.850 3.960 4.750 417,747 +0.72(+17.87%)
Dec 15, 2020 3.950 4.120 3.910 4.030 29,993 +0.10(+2.54%)
Dec 14, 2020 3.940 4.110 3.897 3.930 55,563 -0.03(-0.76%)
Dec 11, 2020 3.960 4.110 3.910 3.960 102,400 -0.04(-1.12%)
Dec 10, 2020 4.090 4.090 3.850 4.005 137,588 -0.17(-4.19%)
Dec 09, 2020 4.050 4.180 4.030 4.180 14,357 +0.13(+3.21%)
Dec 08, 2020 4.140 4.150 3.910 4.050 33,360 -0.06(-1.46%)
Dec 07, 2020 4.160 4.190 4.090 4.110 15,009 +0.08(+1.99%)
Dec 04, 2020 4.110 4.431 4.030 4.030 35,700 -0.02(-0.49%)
Dec 03, 2020 4.100 4.210 4.020 4.050 35,876 -0.05(-1.22%)
Dec 02, 2020 4.207 4.207 4.020 4.100 6,581 +0.06(+1.49%)
Dec 01, 2020 4.041 4.244 3.935 4.040 55,907 +0.08(+2.02%)
Nov 30, 2020 4.140 4.150 3.960 3.960 34,820 -0.18(-4.35%)
Nov 27, 2020 3.950 4.348 3.950 4.140 43,000 +0.20(+5.21%)
Nov 25, 2020 3.890 4.000 3.829 3.935 23,000 +0.04(+1.16%)
Nov 24, 2020 3.640 3.910 3.640 3.890 30,362 +0.19(+5.17%)
Nov 23, 2020 3.700 3.764 3.680 3.699 18,517 -0.02(-0.57%)
Nov 20, 2020 3.710 3.830 3.665 3.720 31,600 +0.03(+0.81%)
Nov 19, 2020 3.870 3.870 3.650 3.690 20,249 -0.09(-2.38%)
Nov 18, 2020 3.920 3.960 3.780 3.780 10,670 -0.09(-2.33%)
Nov 17, 2020 3.710 4.000 3.700 3.870 89,816 +0.17(+4.59%)
Nov 16, 2020 3.800 3.810 3.630 3.700 12,243 +0.03(+0.94%)
Nov 13, 2020 3.790 3.790 3.666 3.666 6,000 -0.05(-1.26%)
Nov 12, 2020 3.760 3.762 3.690 3.712 2,331 -0.06(-1.66%)
Nov 11, 2020 3.730 3.820 3.670 3.775 6,367 +0.13(+3.71%)
Nov 10, 2020 3.540 3.740 3.540 3.640 4,171 +0.00(+0.00%)
Nov 09, 2020 3.320 3.740 3.320 3.640 24,900 +0.21(+6.12%)
Nov 06, 2020 3.400 3.460 3.330 3.430 7,900 +0.01(+0.29%)
Nov 05, 2020 3.430 3.510 3.420 3.420 13,425 -0.03(-0.87%)
Nov 04, 2020 3.290 3.520 3.290 3.450 6,442 +0.12(+3.60%)
Nov 03, 2020 3.429 3.590 3.300 3.330 47,798 -0.03(-0.89%)
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.