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 (%)
Jul 31, 2018 5.000 5.100 4.880 5.070 147,740 +0.08(+1.60%)
Jul 30, 2018 5.500 5.500 4.900 4.990 200,285 -0.30(-5.67%)
Jul 27, 2018 6.000 6.010 5.270 5.290 207,700 -0.89(-14.40%)
Jul 26, 2018 6.110 6.240 6.070 6.180 79,142 +0.00(+0.00%)
Jul 25, 2018 6.160 6.320 6.120 6.180 31,846 +0.06(+0.98%)
Jul 24, 2018 6.400 6.510 6.100 6.120 53,752 -0.30(-4.67%)
Jul 23, 2018 6.630 6.630 6.360 6.420 29,630 -0.19(-2.87%)
Jul 20, 2018 6.630 6.690 6.600 6.610 19,394 -0.01(-0.15%)
Jul 19, 2018 6.480 6.745 6.480 6.620 17,509 +0.15(+2.32%)
Jul 18, 2018 6.390 6.550 6.373 6.470 14,197 +0.05(+0.78%)
Jul 17, 2018 6.290 6.476 6.290 6.420 23,108 +0.05(+0.78%)
Jul 16, 2018 6.400 6.440 6.340 6.370 24,921 +0.03(+0.47%)
Jul 13, 2018 6.320 6.490 6.320 6.340 20,962 +0.03(+0.48%)
Jul 12, 2018 6.250 6.340 6.171 6.310 81,015 +0.08(+1.28%)
Jul 11, 2018 6.460 6.460 6.210 6.230 72,344 -0.24(-3.71%)
Jul 10, 2018 6.450 6.500 6.400 6.470 28,376 +0.02(+0.31%)
Jul 09, 2018 6.400 6.460 6.250 6.450 46,661 +0.07(+1.10%)
Jul 06, 2018 6.490 6.520 6.370 6.380 27,271 -0.10(-1.54%)
Jul 05, 2018 6.410 6.560 6.401 6.480 22,096 +0.07(+1.09%)
Jul 03, 2018 6.410 6.410 6.410 0 -0.04(-0.62%)
Jul 02, 2018 6.310 6.535 6.310 6.450 21,860 +0.10(+1.57%)
Jun 29, 2018 6.310 6.452 6.258 6.350 34,073 +0.09(+1.44%)
Jun 28, 2018 6.170 6.340 6.150 6.260 26,668 +0.10(+1.62%)
Jun 27, 2018 6.440 6.570 6.150 6.160 37,028 -0.28(-4.35%)
Jun 26, 2018 6.320 6.600 6.250 6.440 52,656 +0.12(+1.90%)
Jun 25, 2018 6.300 6.415 6.070 6.320 71,546 -0.04(-0.63%)
Jun 22, 2018 6.300 6.400 6.124 6.360 67,878 +0.05(+0.79%)
Jun 21, 2018 6.480 6.546 6.270 6.310 48,128 -0.14(-2.17%)
Jun 20, 2018 6.680 6.680 6.400 6.450 64,713 -0.19(-2.86%)
Jun 19, 2018 6.440 6.680 6.387 6.640 37,137 +0.15(+2.31%)
Jun 18, 2018 6.650 6.760 6.420 6.490 99,442 -0.18(-2.70%)
Jun 15, 2018 6.730 6.500 6.670 47,781 +0.17(+2.62%)
Jun 14, 2018 6.830 6.860 6.380 6.500 116,021 -0.25(-3.70%)
Jun 13, 2018 7.060 7.060 6.661 6.750 95,076 -0.30(-4.26%)
Jun 12, 2018 7.140 7.220 6.824 7.050 25,592 -0.09(-1.26%)
Jun 11, 2018 6.920 7.190 6.910 7.140 35,319 +0.15(+2.15%)
Jun 08, 2018 6.960 7.120 6.800 6.990 39,875 -0.08(-1.13%)
Jun 07, 2018 7.110 7.110 6.890 7.070 51,853 -0.01(-0.14%)
Jun 06, 2018 7.200 7.260 7.000 7.080 41,894 -0.16(-2.21%)
Jun 05, 2018 7.250 7.320 7.140 7.240 41,773 +0.00(+0.00%)
Jun 04, 2018 7.310 7.310 7.100 7.240 39,347 +0.06(+0.84%)
Jun 01, 2018 6.970 7.220 6.880 7.180 79,181 +0.25(+3.61%)
May 31, 2018 6.930 7.030 6.880 6.930 36,052 -0.03(-0.43%)
May 30, 2018 7.230 7.320 6.900 6.960 92,870 -0.26(-3.60%)
May 29, 2018 6.910 7.250 6.900 7.220 58,044 +0.32(+4.64%)
May 25, 2018 6.900 6.900 6.900 0 -0.08(-1.15%)
May 24, 2018 7.080 7.140 6.950 6.980 43,978 -0.10(-1.41%)
May 23, 2018 7.230 7.230 7.010 7.080 49,732 -0.11(-1.53%)
May 22, 2018 7.120 7.250 7.050 7.190 43,880 +0.10(+1.41%)
May 21, 2018 7.130 7.240 6.950 7.090 48,325 +0.02(+0.28%)
May 18, 2018 7.160 7.254 7.050 7.070 46,681 -0.08(-1.12%)
May 17, 2018 7.450 7.480 7.130 7.150 81,970 -0.28(-3.77%)
May 16, 2018 7.160 7.480 7.144 7.430 92,914 +0.28(+3.92%)
May 15, 2018 7.360 7.370 6.820 7.150 123,238 -0.21(-2.85%)
May 14, 2018 7.510 7.660 7.319 7.360 62,839 -0.12(-1.60%)
May 11, 2018 7.310 7.500 7.290 7.480 44,929 +0.15(+2.05%)
May 10, 2018 7.320 7.450 7.290 7.330 55,552 +0.01(+0.14%)
May 09, 2018 7.300 7.469 7.250 7.320 42,588 +0.06(+0.83%)
May 08, 2018 7.260 7.390 7.200 7.260 42,286 -0.03(-0.41%)
May 07, 2018 7.480 7.480 7.223 7.290 72,481 -0.05(-0.68%)
May 04, 2018 6.960 7.470 6.960 7.340 142,201 +0.38(+5.46%)
May 03, 2018 7.020 7.450 6.900 6.960 290,562 +0.06(+0.87%)
May 02, 2018 6.320 6.900 6.320 6.900 246,904 +0.60(+9.52%)
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.