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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 4.224 4.240 4.195 4.210 2,454 +0.01(+0.24%)
Jan 30, 2023 4.160 4.280 4.070 4.200 10,914 +0.14(+3.45%)
Jan 27, 2023 4.170 4.200 4.030 4.060 1,532 -0.11(-2.64%)
Jan 26, 2023 4.288 4.288 4.130 4.170 8,417 -0.10(-2.34%)
Jan 25, 2023 4.250 4.270 4.090 4.270 13,355 +0.02(+0.47%)
Jan 24, 2023 4.140 4.290 4.140 4.250 17,594 +0.17(+4.17%)
Jan 23, 2023 3.960 4.250 3.930 4.080 24,345 +0.21(+5.43%)
Jan 20, 2023 3.925 4.050 3.870 3.870 5,708 +0.02(+0.52%)
Jan 19, 2023 4.100 4.100 3.700 3.850 52,651 -0.25(-6.10%)
Jan 18, 2023 4.150 4.257 4.100 4.100 14,353 -0.05(-1.20%)
Jan 17, 2023 4.120 4.200 4.120 4.150 6,071 +0.04(+0.97%)
Jan 13, 2023 4.265 4.314 4.110 4.110 18,433 -0.07(-1.67%)
Jan 12, 2023 4.200 4.230 3.990 4.180 8,311 +0.15(+3.72%)
Jan 11, 2023 3.958 4.200 3.958 4.030 14,216 -0.09(-2.21%)
Jan 10, 2023 3.945 4.200 3.900 4.121 10,640 +0.12(+3.03%)
Jan 09, 2023 3.900 4.000 3.870 4.000 450,725 +0.13(+3.36%)
Jan 06, 2023 3.765 3.956 3.765 3.870 2,497 +0.10(+2.65%)
Jan 05, 2023 3.840 3.840 3.740 3.770 2,303 +0.05(+1.34%)
Jan 04, 2023 3.840 3.950 3.720 3.720 7,910 -0.24(-6.06%)
Jan 03, 2023 3.986 3.992 3.900 3.960 4,200 -0.01(-0.25%)
Dec 30, 2022 3.850 4.000 3.760 3.970 9,969 +0.17(+4.47%)
Dec 29, 2022 3.610 3.871 3.610 3.800 18,402 +0.12(+3.26%)
Dec 28, 2022 3.530 3.710 3.530 3.680 12,103 +0.07(+1.94%)
Dec 27, 2022 3.760 3.760 3.610 3.610 26,135 -0.18(-4.75%)
Dec 23, 2022 3.770 3.860 3.710 3.790 11,906 +0.10(+2.71%)
Dec 22, 2022 3.700 3.800 3.662 3.690 7,295 +0.01(+0.27%)
Dec 21, 2022 3.780 3.800 3.660 3.680 11,023 -0.08(-2.13%)
Dec 20, 2022 3.740 3.870 3.650 3.760 17,081 +0.02(+0.53%)
Dec 19, 2022 3.700 3.800 3.690 3.740 17,555 -0.06(-1.58%)
Dec 16, 2022 3.790 3.860 3.700 3.800 29,064 +0.03(+0.80%)
Dec 15, 2022 3.770 3.982 3.760 3.770 4,207 -0.15(-3.83%)
Dec 14, 2022 4.000 4.020 3.920 3.920 16,053 -0.05(-1.26%)
Dec 13, 2022 3.930 3.970 3.865 3.970 34,769 +0.09(+2.32%)
Dec 12, 2022 3.820 3.900 3.790 3.880 7,369 +0.03(+0.67%)
Dec 09, 2022 3.930 3.930 3.710 3.854 14,363 -0.05(-1.18%)
Dec 08, 2022 3.840 3.910 3.760 3.900 414,038 +0.14(+3.72%)
Dec 07, 2022 3.900 3.910 3.760 3.760 6,468 -0.17(-4.33%)
Dec 06, 2022 3.910 3.940 3.880 3.930 24,177 +0.04(+1.03%)
Dec 05, 2022 3.880 3.969 3.880 3.890 23,060 -0.06(-1.52%)
Dec 02, 2022 4.050 4.160 3.900 3.950 26,125 -0.10(-2.47%)
Dec 01, 2022 4.260 4.300 4.030 4.050 7,685 -0.17(-4.03%)
Nov 30, 2022 4.100 4.220 4.030 4.220 7,500 +0.12(+2.93%)
Nov 29, 2022 4.140 4.150 4.020 4.100 13,859 -0.09(-2.15%)
Nov 28, 2022 4.080 4.270 4.080 4.190 14,285 -0.10(-2.33%)
Nov 25, 2022 4.200 4.325 4.200 4.290 3,907 +0.06(+1.42%)
Nov 23, 2022 4.140 4.290 4.140 4.230 9,057 +0.11(+2.67%)
Nov 22, 2022 4.340 4.340 4.120 4.120 15,424 -0.13(-3.06%)
Nov 21, 2022 4.120 4.440 4.120 4.250 60,350 +0.08(+2.03%)
Nov 18, 2022 4.008 4.180 3.990 4.166 5,430 +0.16(+3.88%)
Nov 17, 2022 3.980 4.145 3.860 4.010 18,892 +0.02(+0.50%)
Nov 16, 2022 4.010 4.100 3.980 3.990 19,554 +0.01(+0.25%)
Nov 15, 2022 4.020 4.050 3.980 3.980 17,312 -0.01(-0.25%)
Nov 14, 2022 4.020 4.070 3.870 3.990 14,705 +0.10(+2.57%)
Nov 11, 2022 3.950 4.048 3.860 3.890 9,709 -0.02(-0.51%)
Nov 10, 2022 3.750 3.940 3.750 3.910 11,758 +0.14(+3.71%)
Nov 09, 2022 3.910 3.970 3.750 3.770 38,649 -0.16(-4.07%)
Nov 08, 2022 3.960 4.000 3.900 3.930 18,349 +0.02(+0.51%)
Nov 07, 2022 4.050 4.070 3.910 3.910 18,439 -0.10(-2.49%)
Nov 04, 2022 4.110 4.180 3.970 4.010 17,273 -0.14(-3.37%)
Nov 03, 2022 4.120 4.157 4.040 4.150 20,905 +0.06(+1.47%)
Nov 02, 2022 4.000 4.190 3.950 4.090 107,938 -0.01(-0.24%)
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.