Skip to main content

Data I O Cp (NQ: DAIO )

3.520 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.400 5.400 5.050 5.170 100,900 -0.55(-9.62%)
Feb 25, 2021 5.930 6.100 5.700 5.720 109,214 -0.12(-2.05%)
Feb 24, 2021 5.530 5.960 5.480 5.840 26,528 +0.19(+3.36%)
Feb 23, 2021 5.750 5.770 5.280 5.650 76,345 -0.20(-3.42%)
Feb 22, 2021 5.680 5.930 5.636 5.850 48,862 +0.02(+0.34%)
Feb 19, 2021 5.810 5.980 5.687 5.830 28,600 -0.02(-0.34%)
Feb 18, 2021 5.900 5.920 5.700 5.850 17,160 -0.02(-0.34%)
Feb 17, 2021 5.980 5.980 5.800 5.870 45,500 -0.02(-0.34%)
Feb 16, 2021 5.690 5.950 5.643 5.890 105,441 +0.24(+4.25%)
Feb 12, 2021 5.630 5.780 5.560 5.650 25,800 -0.06(-1.05%)
Feb 11, 2021 5.830 5.850 5.680 5.710 6,809 -0.05(-0.87%)
Feb 10, 2021 5.840 5.865 5.600 5.760 41,352 -0.00(-0.09%)
Feb 09, 2021 5.580 5.820 5.430 5.765 39,561 +0.18(+3.32%)
Feb 08, 2021 5.470 5.580 5.430 5.580 24,135 +0.11(+2.01%)
Feb 05, 2021 5.470 5.530 5.400 5.470 13,200 +0.04(+0.74%)
Feb 04, 2021 5.400 5.500 5.300 5.430 19,264 +0.01(+0.18%)
Feb 03, 2021 5.600 5.620 5.290 5.420 20,164 -0.12(-2.25%)
Feb 02, 2021 5.435 5.650 5.354 5.545 49,195 +0.16(+2.88%)
Feb 01, 2021 5.160 5.390 5.060 5.390 25,573 +0.23(+4.46%)
Jan 29, 2021 5.100 5.185 5.020 5.160 20,900 +0.01(+0.19%)
Jan 28, 2021 5.400 5.400 5.100 5.150 26,288 -0.16(-3.01%)
Jan 27, 2021 5.180 5.462 5.089 5.310 31,342 +0.00(+0.00%)
Jan 26, 2021 5.290 5.390 5.260 5.310 26,412 -0.01(-0.19%)
Jan 25, 2021 5.250 5.540 5.143 5.320 65,470 +0.07(+1.33%)
Jan 22, 2021 5.201 5.260 5.201 5.250 6,900 -0.00(-0.10%)
Jan 21, 2021 5.215 5.270 5.140 5.255 23,287 +0.00(+0.10%)
Jan 20, 2021 5.300 5.340 5.120 5.250 41,705 -0.07(-1.32%)
Jan 19, 2021 5.470 5.470 5.286 5.320 23,898 -0.15(-2.74%)
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%)
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.