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

Data I O Cp (NQ: DAIO )

2.990 -0.060 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 3.270 3.430 3.260 3.260 5,547 +0.05(+1.56%)
Jan 30, 2024 3.180 3.330 3.110 3.210 26,452 -0.02(-0.62%)
Jan 29, 2024 3.250 3.310 3.110 3.230 10,595 -0.06(-1.82%)
Jan 26, 2024 2.989 3.320 2.970 3.290 92,226 +0.34(+11.53%)
Jan 25, 2024 2.885 2.950 2.885 2.950 9,617 +0.06(+2.08%)
Jan 24, 2024 2.890 2.940 2.850 2.890 7,642 +0.05(+1.76%)
Jan 23, 2024 2.930 2.930 2.830 2.840 28,852 -0.05(-1.73%)
Jan 22, 2024 2.860 2.940 2.860 2.890 10,453 +0.00(+0.00%)
Jan 19, 2024 2.890 2.930 2.860 2.890 46,718 +0.00(+0.01%)
Jan 18, 2024 2.860 2.910 2.860 2.890 18,091 +0.01(+0.34%)
Jan 17, 2024 2.983 2.983 2.870 2.880 17,869 -0.00(-0.17%)
Jan 16, 2024 2.970 2.970 2.870 2.885 22,140 -0.05(-1.70%)
Jan 12, 2024 2.960 3.000 2.900 2.935 29,569 -0.04(-1.18%)
Jan 11, 2024 3.110 3.110 2.970 2.970 14,048 -0.08(-2.62%)
Jan 10, 2024 3.054 3.087 2.960 3.050 27,518 +0.06(+2.01%)
Jan 09, 2024 3.010 3.163 2.950 2.990 9,938 +0.03(+1.01%)
Jan 08, 2024 2.920 3.094 2.920 2.960 14,238 +0.01(+0.34%)
Jan 05, 2024 3.070 3.140 2.900 2.950 44,705 -0.14(-4.53%)
Jan 04, 2024 3.059 3.096 3.050 3.090 15,228 -0.01(-0.32%)
Jan 03, 2024 3.175 3.175 3.060 3.100 12,204 -0.04(-1.27%)
Jan 02, 2024 2.920 3.240 2.920 3.140 517,227 +0.20(+6.80%)
Dec 29, 2023 2.900 3.000 2.900 2.940 22,692 -0.05(-1.67%)
Dec 28, 2023 2.990 3.050 2.910 2.990 52,099 +0.04(+1.36%)
Dec 27, 2023 3.020 3.050 2.933 2.950 19,388 -0.08(-2.64%)
Dec 26, 2023 3.010 3.078 3.010 3.030 13,051 -0.04(-1.30%)
Dec 22, 2023 3.090 3.090 2.990 3.070 15,400 +0.04(+1.32%)
Dec 21, 2023 2.900 3.040 2.890 3.030 13,845 +0.10(+3.41%)
Dec 20, 2023 2.920 2.975 2.875 2.930 60,287 +0.00(+0.00%)
Dec 19, 2023 2.990 3.040 2.900 2.930 16,885 -0.11(-3.62%)
Dec 18, 2023 3.060 3.063 2.930 3.040 31,213 +0.05(+1.67%)
Dec 15, 2023 2.940 3.030 2.940 2.990 63,214 +0.02(+0.67%)
Dec 14, 2023 2.962 3.080 2.962 2.970 11,632 +0.00(+0.00%)
Dec 13, 2023 2.960 3.002 2.940 2.970 11,530 +0.00(+0.00%)
Dec 12, 2023 3.050 3.055 2.926 2.970 18,670 -0.03(-1.00%)
Dec 11, 2023 3.070 3.230 2.970 3.000 41,534 -0.10(-3.23%)
Dec 08, 2023 3.190 3.190 3.060 3.100 6,382 -0.01(-0.29%)
Dec 07, 2023 3.040 3.200 3.040 3.109 1,390 +0.08(+2.61%)
Dec 06, 2023 3.140 3.140 3.030 3.030 23,432 -0.03(-0.98%)
Dec 05, 2023 3.110 3.120 3.050 3.060 11,191 +0.01(+0.33%)
Dec 04, 2023 3.040 3.240 3.040 3.050 19,502 -0.08(-2.56%)
Dec 01, 2023 2.869 3.130 2.869 3.130 520,178 +0.26(+9.06%)
Nov 30, 2023 2.920 3.010 2.870 2.870 17,853 -0.07(-2.38%)
Nov 29, 2023 2.910 2.986 2.900 2.940 17,276 -0.03(-1.01%)
Nov 28, 2023 2.970 3.010 2.940 2.970 12,228 -0.01(-0.34%)
Nov 27, 2023 2.990 3.040 2.911 2.980 9,021 +0.00(+0.00%)
Nov 24, 2023 2.975 3.010 2.970 2.980 4,074 +0.07(+2.41%)
Nov 22, 2023 2.900 3.020 2.890 2.910 5,194 -0.04(-1.36%)
Nov 21, 2023 3.000 3.000 2.950 2.950 3,476 -0.03(-1.01%)
Nov 20, 2023 2.995 2.995 2.880 2.980 32,906 -0.05(-1.65%)
Nov 17, 2023 3.050 3.150 2.930 3.030 7,910 +0.02(+0.66%)
Nov 16, 2023 3.060 3.140 3.010 3.010 8,324 -0.01(-0.33%)
Nov 15, 2023 3.190 3.259 2.940 3.020 42,850 -0.17(-5.33%)
Nov 14, 2023 2.920 3.211 2.920 3.190 10,237 +0.20(+6.69%)
Nov 13, 2023 3.022 3.030 2.970 2.990 4,653 -0.05(-1.64%)
Nov 10, 2023 3.163 3.163 2.936 3.040 24,603 -0.17(-5.30%)
Nov 09, 2023 3.210 3.210 3.061 3.210 3,866 +0.08(+2.56%)
Nov 08, 2023 3.200 3.240 3.060 3.130 4,834 -0.04(-1.26%)
Nov 07, 2023 3.160 3.308 3.120 3.170 5,535 +0.06(+1.93%)
Nov 06, 2023 3.080 3.175 3.080 3.110 8,823 +0.09(+2.98%)
Nov 03, 2023 3.010 3.150 3.000 3.020 29,681 +0.00(+0.00%)
Nov 02, 2023 3.100 3.245 3.020 3.020 17,293 -0.08(-2.58%)
Nov 01, 2023 3.250 3.250 3.060 3.100 7,204 -0.06(-1.90%)
Oct 31, 2023 3.000 3.250 3.000 3.160 32,799 +0.13(+4.29%)
Oct 30, 2023 3.200 3.200 2.910 3.030 49,425 -0.09(-2.88%)
Oct 27, 2023 3.180 3.275 3.080 3.120 30,119 -0.14(-4.29%)
Oct 26, 2023 3.500 3.549 3.260 3.260 36,923 -0.23(-6.59%)
Oct 25, 2023 3.640 3.640 3.490 3.490 9,785 -0.06(-1.69%)
Oct 24, 2023 3.600 3.620 3.500 3.550 4,760 -0.02(-0.56%)
Oct 23, 2023 3.490 3.590 3.460 3.570 12,865 -0.01(-0.28%)
Oct 20, 2023 3.600 3.602 3.460 3.580 9,507 -0.04(-1.10%)
Oct 19, 2023 3.740 3.740 3.600 3.620 5,384 +0.02(+0.56%)
Oct 18, 2023 3.610 3.710 3.600 3.600 7,394 +0.00(+0.00%)
Oct 17, 2023 3.650 3.750 3.600 3.600 31,912 -0.06(-1.64%)
Oct 16, 2023 3.700 3.838 3.650 3.660 43,226 -0.06(-1.61%)
Oct 13, 2023 3.740 3.750 3.720 3.720 1,658 -0.02(-0.53%)
Oct 12, 2023 3.730 3.750 3.730 3.740 4,389 -0.01(-0.27%)
Oct 11, 2023 3.760 3.763 3.750 3.750 1,137 +0.00(+0.00%)
Oct 10, 2023 3.830 3.840 3.750 3.750 5,744 +0.00(+0.00%)
Oct 09, 2023 3.830 3.840 3.750 3.750 8,892 -0.04(-1.19%)
Oct 06, 2023 3.820 3.850 3.700 3.795 14,133 +0.05(+1.47%)
Oct 05, 2023 3.730 3.840 3.730 3.740 2,913 +0.00(+0.00%)
Oct 04, 2023 3.850 3.860 3.700 3.740 3,081 -0.03(-0.80%)
Oct 03, 2023 3.716 3.860 3.716 3.770 4,723 -0.08(-2.08%)
Oct 02, 2023 3.860 3.980 3.830 3.850 8,704 +0.04(+1.05%)
Sep 29, 2023 3.720 3.889 3.720 3.810 2,480 +0.06(+1.60%)
Sep 28, 2023 4.000 4.000 3.750 3.750 7,197 -0.15(-3.85%)
Sep 27, 2023 3.890 4.080 3.870 3.900 5,368 -0.14(-3.37%)
Sep 26, 2023 3.910 4.180 3.850 4.036 1,777 +0.08(+1.92%)
Sep 25, 2023 4.010 4.000 3.960 3.960 4,198 -0.14(-3.41%)
Sep 22, 2023 4.040 4.240 3.977 4.100 14,703 +0.06(+1.49%)
Sep 21, 2023 4.000 4.040 3.915 4.040 80,678 +0.01(+0.25%)
Sep 20, 2023 3.970 4.030 3.852 4.030 13,694 +0.08(+2.03%)
Sep 19, 2023 3.870 3.950 3.777 3.950 6,439 +0.00(+0.00%)
Sep 18, 2023 4.140 4.140 3.690 3.950 14,601 -0.19(-4.59%)
Sep 15, 2023 3.880 4.140 3.760 4.140 41,695 +0.34(+8.95%)
Sep 14, 2023 3.650 3.800 3.650 3.800 11,618 +0.13(+3.54%)
Sep 13, 2023 3.700 3.800 3.660 3.670 4,804 +0.01(+0.27%)
Sep 12, 2023 3.650 3.760 3.650 3.660 12,697 +0.01(+0.27%)
Sep 11, 2023 3.820 3.820 3.640 3.650 21,767 -0.10(-2.67%)
Sep 08, 2023 3.710 3.810 3.710 3.750 5,419 -0.13(-3.35%)
Sep 07, 2023 3.790 3.880 3.700 3.880 7,042 +0.08(+2.11%)
Sep 06, 2023 3.840 3.850 3.690 3.800 8,154 -0.05(-1.30%)
Sep 05, 2023 3.820 3.896 3.820 3.850 4,495 +0.03(+0.79%)
Sep 01, 2023 3.930 3.940 3.767 3.820 7,209 +0.07(+1.87%)
Aug 31, 2023 4.010 4.010 3.750 3.750 12,264 -0.14(-3.60%)
Aug 30, 2023 3.960 3.960 3.788 3.890 10,266 -0.10(-2.51%)
Aug 29, 2023 3.810 4.010 3.810 3.990 5,567 +0.18(+4.59%)
Aug 28, 2023 3.856 3.856 3.750 3.815 5,398 -0.00(-0.13%)
Aug 25, 2023 4.062 4.062 3.820 3.820 3,514 -0.02(-0.52%)
Aug 24, 2023 4.000 4.030 3.840 3.840 7,242 -0.04(-1.03%)
Aug 23, 2023 3.730 4.080 3.730 3.880 63,730 +0.12(+3.19%)
Aug 22, 2023 3.770 3.775 3.750 3.760 7,326 +0.07(+1.90%)
Aug 21, 2023 3.770 3.770 3.690 3.690 3,896 -0.02(-0.54%)
Aug 18, 2023 3.660 3.780 3.610 3.710 14,527 +0.03(+0.82%)
Aug 17, 2023 3.690 3.730 3.600 3.680 35,839 -0.04(-1.08%)
Aug 16, 2023 3.750 3.790 3.680 3.720 12,855 -0.05(-1.33%)
Aug 15, 2023 3.710 3.819 3.700 3.770 21,073 -0.01(-0.26%)
Aug 14, 2023 3.800 3.850 3.780 3.780 18,512 -0.03(-0.79%)
Aug 11, 2023 4.040 4.040 3.810 3.810 28,622 -0.21(-5.22%)
Aug 10, 2023 3.970 4.023 3.950 4.020 6,720 +0.03(+0.75%)
Aug 09, 2023 4.020 4.020 3.780 3.990 36,083 -0.03(-0.75%)
Aug 08, 2023 4.150 4.220 4.020 4.020 19,493 -0.13(-3.13%)
Aug 07, 2023 4.160 4.240 4.040 4.150 26,555 -0.04(-0.95%)
Aug 04, 2023 4.020 4.190 4.020 4.190 20,848 +0.11(+2.70%)
Aug 03, 2023 4.260 4.310 4.080 4.080 27,071 -0.35(-7.90%)
Aug 02, 2023 4.520 4.520 4.362 4.430 8,950 -0.03(-0.59%)
Aug 01, 2023 4.540 4.540 4.398 4.456 9,915 -0.08(-1.85%)
Jul 31, 2023 4.670 4.760 4.540 4.540 22,562 -0.01(-0.22%)
Jul 28, 2023 4.700 4.800 4.510 4.550 60,585 -0.10(-2.15%)
Jul 27, 2023 4.630 4.650 4.320 4.650 24,261 +0.09(+1.97%)
Jul 26, 2023 4.600 4.600 4.440 4.560 5,680 +0.20(+4.59%)
Jul 25, 2023 4.610 4.610 4.230 4.360 11,226 -0.14(-3.11%)
Jul 24, 2023 4.490 4.500 4.440 4.500 8,639 +0.06(+1.35%)
Jul 21, 2023 4.210 4.450 4.210 4.440 17,021 +0.19(+4.47%)
Jul 20, 2023 4.255 4.294 4.200 4.250 9,205 +0.05(+1.19%)
Jul 19, 2023 4.270 4.350 4.180 4.200 12,044 -0.07(-1.64%)
Jul 18, 2023 4.240 4.280 4.200 4.270 20,107 -0.01(-0.23%)
Jul 17, 2023 4.350 4.440 4.280 4.280 10,673 -0.03(-0.70%)
Jul 14, 2023 4.300 4.310 4.190 4.310 2,201 +0.00(+0.00%)
Jul 13, 2023 4.180 4.370 4.180 4.310 11,420 +0.07(+1.65%)
Jul 12, 2023 4.386 4.386 4.140 4.240 6,858 +0.00(+0.00%)
Jul 11, 2023 4.270 4.299 4.240 4.240 9,340 +0.00(+0.00%)
Jul 10, 2023 4.270 4.335 4.240 4.240 6,084 -0.03(-0.70%)
Jul 07, 2023 4.400 4.400 4.260 4.270 17,556 +0.00(+0.00%)
Jul 06, 2023 4.260 4.270 4.223 4.270 2,712 +0.00(+0.00%)
Jul 05, 2023 4.440 4.440 4.250 4.270 5,792 -0.17(-3.80%)
Jul 03, 2023 4.270 4.439 4.270 4.439 4,340 +0.15(+3.46%)
Jun 30, 2023 4.260 4.325 4.160 4.290 21,535 +0.14(+3.37%)
Jun 29, 2023 4.178 4.178 4.020 4.150 19,078 +0.07(+1.72%)
Jun 28, 2023 4.230 4.240 4.060 4.080 12,525 -0.15(-3.63%)
Jun 27, 2023 4.069 4.234 4.069 4.234 6,107 -0.04(-0.85%)
Jun 26, 2023 4.350 4.350 4.270 4.270 2,387 -0.20(-4.47%)
Jun 23, 2023 4.370 4.470 4.290 4.470 26,038 +0.07(+1.59%)
Jun 22, 2023 4.490 4.490 4.400 4.400 853 +0.05(+1.15%)
Jun 21, 2023 4.480 4.490 4.350 4.350 3,629 -0.03(-0.68%)
Jun 20, 2023 4.490 4.500 4.370 4.380 5,170 -0.12(-2.67%)
Jun 16, 2023 4.310 4.500 4.310 4.500 9,765 +0.21(+4.90%)
Jun 15, 2023 4.450 4.450 4.260 4.290 6,795 -0.13(-2.94%)
May 08, 2023 4.300 4.560 4.300 4.420 9,569 +0.10(+2.31%)
May 05, 2023 4.390 4.470 4.300 4.320 12,922 -0.06(-1.37%)
May 04, 2023 4.440 4.530 4.380 4.380 7,627 -0.01(-0.23%)
May 03, 2023 4.540 4.665 4.390 4.390 9,635 -0.17(-3.73%)
May 02, 2023 4.660 4.660 4.520 4.560 8,657 +0.04(+0.88%)
May 01, 2023 4.630 4.950 4.426 4.520 21,986 +0.00(+0.00%)
Apr 28, 2023 4.400 4.530 4.320 4.520 15,740 +0.35(+8.45%)
Apr 27, 2023 3.980 4.180 3.780 4.168 27,512 +0.17(+4.20%)
Apr 26, 2023 3.944 4.100 3.944 4.000 5,059 -0.05(-1.23%)
Apr 25, 2023 4.120 4.169 4.030 4.050 4,324 -0.09(-2.18%)
Apr 24, 2023 3.930 4.201 3.830 4.140 11,997 +0.14(+3.51%)
Apr 21, 2023 4.080 4.100 3.967 4.000 17,409 -0.14(-3.38%)
Apr 20, 2023 4.010 4.285 4.010 4.140 10,794 +0.00(+0.00%)
Apr 19, 2023 4.040 4.334 4.040 4.140 9,899 +0.00(+0.00%)
Apr 18, 2023 4.512 4.532 4.130 4.140 37,477 -0.45(-9.80%)
Apr 17, 2023 4.770 4.845 4.590 4.590 9,310 -0.21(-4.39%)
Apr 14, 2023 4.830 4.830 4.758 4.800 2,389 -0.01(-0.20%)
Apr 13, 2023 4.750 4.840 4.680 4.810 5,024 +0.02(+0.42%)
Apr 12, 2023 4.720 4.900 4.720 4.790 4,883 +0.07(+1.48%)
Apr 11, 2023 4.620 4.770 4.550 4.720 5,572 +0.06(+1.29%)
Apr 10, 2023 4.710 4.790 4.590 4.660 11,709 -0.19(-3.92%)
Apr 06, 2023 4.810 4.900 4.730 4.850 10,215 -0.04(-0.82%)
Apr 05, 2023 4.810 4.890 4.810 4.890 10,730 +0.00(+0.00%)
Apr 04, 2023 4.900 4.950 4.890 4.890 4,610 -0.03(-0.61%)
Apr 03, 2023 4.970 4.990 4.730 4.920 46,117 -0.05(-1.01%)
Mar 31, 2023 4.970 4.970 4.910 4.970 14,406 +0.03(+0.61%)
Mar 30, 2023 4.900 4.950 4.900 4.940 6,807 +0.09(+1.86%)
Mar 29, 2023 4.900 4.950 4.790 4.850 4,087 +0.02(+0.41%)
Mar 28, 2023 4.870 4.900 4.730 4.830 11,593 -0.00(-0.04%)
Mar 27, 2023 4.869 4.900 4.832 4.832 6,098 -0.05(-0.98%)
Mar 24, 2023 4.890 4.890 4.682 4.880 5,386 -0.01(-0.20%)
Mar 23, 2023 4.870 4.900 4.650 4.890 2,336 +0.02(+0.41%)
Mar 22, 2023 4.940 4.940 4.790 4.870 9,866 -0.03(-0.61%)
Mar 21, 2023 4.850 4.950 4.810 4.900 47,635 +0.07(+1.45%)
Mar 20, 2023 4.780 4.880 4.710 4.830 62,955 +0.04(+0.84%)
Mar 17, 2023 4.760 4.840 4.755 4.790 25,419 +0.04(+0.84%)
Mar 16, 2023 4.720 4.790 4.609 4.750 30,868 +0.08(+1.71%)
Mar 15, 2023 4.650 4.730 4.580 4.670 8,232 +0.02(+0.43%)
Mar 14, 2023 4.700 4.700 4.612 4.650 22,046 -0.02(-0.43%)
Mar 13, 2023 4.450 4.680 4.450 4.670 18,444 +0.07(+1.52%)
Mar 10, 2023 4.540 4.620 4.418 4.600 18,929 +0.07(+1.66%)
Mar 09, 2023 4.440 4.630 4.310 4.525 14,095 -0.01(-0.33%)
Mar 08, 2023 4.550 4.550 4.420 4.540 6,115 +0.06(+1.34%)
Mar 07, 2023 4.400 4.490 4.280 4.480 2,688 +0.07(+1.59%)
Mar 06, 2023 4.420 4.440 4.410 4.410 8,211 -0.08(-1.78%)
Mar 03, 2023 4.370 4.490 4.340 4.490 5,465 +0.04(+1.01%)
Mar 02, 2023 4.470 4.510 4.380 4.445 10,642 +0.00(+0.11%)
Mar 01, 2023 4.470 4.470 4.350 4.440 13,729 -0.02(-0.47%)
Feb 28, 2023 4.560 4.560 4.450 4.461 13,174 -0.09(-2.06%)
Feb 27, 2023 4.520 4.668 4.480 4.555 12,384 +0.12(+2.71%)
Feb 24, 2023 4.450 4.700 4.320 4.435 48,221 -0.02(-0.34%)
Feb 23, 2023 4.020 4.502 4.020 4.450 43,041 +0.32(+7.75%)
Feb 22, 2023 4.150 4.389 4.110 4.130 5,118 +0.04(+0.98%)
Feb 21, 2023 4.320 4.470 4.090 4.090 13,213 -0.15(-3.54%)
Feb 17, 2023 4.430 4.430 4.230 4.240 2,234 +0.02(+0.47%)
Feb 16, 2023 4.290 4.290 4.220 4.220 9,524 -0.09(-2.16%)
Feb 15, 2023 4.250 4.350 4.225 4.313 6,038 +0.04(+1.04%)
Feb 14, 2023 4.350 4.350 4.269 4.269 5,612 -0.06(-1.42%)
Feb 13, 2023 4.340 4.450 4.320 4.330 26,325 -0.03(-0.69%)
Feb 10, 2023 4.400 4.401 4.360 4.360 22,219 +0.01(+0.23%)
Feb 09, 2023 4.530 4.530 4.310 4.350 18,639 -0.02(-0.46%)
Feb 08, 2023 4.550 4.550 4.350 4.370 5,252 -0.18(-3.96%)
Feb 07, 2023 4.450 4.550 4.420 4.550 5,995 +0.12(+2.71%)
Feb 06, 2023 4.351 4.482 4.280 4.430 7,529 +0.15(+3.50%)
Feb 03, 2023 4.205 4.350 4.205 4.280 13,067 +0.04(+1.06%)
Feb 02, 2023 4.120 4.250 4.100 4.235 18,857 +0.15(+3.55%)
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.