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 (%)
Aug 31, 2021 5.750 5.920 5.560 5.630 12,554 -0.15(-2.60%)
Aug 30, 2021 5.680 6.080 5.660 5.780 37,979 +0.10(+1.76%)
Aug 27, 2021 5.670 5.700 5.620 5.680 2,774 +0.07(+1.25%)
Aug 26, 2021 5.570 5.710 5.300 5.610 11,737 +0.13(+2.37%)
Aug 25, 2021 5.390 5.710 5.390 5.480 25,015 +0.01(+0.18%)
Aug 24, 2021 5.150 5.610 5.150 5.470 68,043 +0.37(+7.25%)
Aug 23, 2021 5.000 5.330 5.000 5.100 40,702 +0.06(+1.19%)
Aug 20, 2021 4.960 5.130 4.800 5.040 19,531 +0.02(+0.40%)
Aug 19, 2021 5.160 5.215 5.010 5.020 17,019 -0.27(-5.10%)
Aug 18, 2021 5.410 5.450 5.150 5.290 51,681 -0.08(-1.49%)
Aug 17, 2021 5.630 5.630 5.360 5.370 24,024 -0.34(-5.95%)
Aug 16, 2021 5.610 5.710 5.549 5.710 12,638 +0.03(+0.53%)
Aug 13, 2021 6.010 6.010 5.600 5.680 46,531 -0.36(-5.96%)
Aug 12, 2021 6.175 6.175 6.030 6.040 34,216 -0.20(-3.21%)
Aug 11, 2021 6.260 6.310 6.150 6.240 15,915 +0.07(+1.13%)
Aug 10, 2021 6.500 6.500 6.030 6.170 36,119 -0.30(-4.64%)
Aug 09, 2021 6.410 6.500 6.391 6.470 12,494 +0.03(+0.47%)
Aug 06, 2021 6.520 6.728 6.390 6.440 23,757 +0.14(+2.22%)
Aug 05, 2021 6.250 6.424 6.170 6.300 31,187 +0.00(+0.00%)
Aug 04, 2021 6.450 6.613 6.262 6.300 56,338 -0.20(-3.08%)
Aug 03, 2021 6.450 6.770 6.400 6.500 55,224 +0.07(+1.09%)
Aug 02, 2021 6.130 6.800 6.130 6.430 163,336 +0.26(+4.21%)
Jul 30, 2021 6.280 6.400 6.030 6.170 98,796 +0.12(+1.98%)
Jul 29, 2021 6.000 6.100 5.890 6.050 44,333 +0.05(+0.83%)
Jul 28, 2021 6.010 6.110 5.880 6.000 46,723 -0.01(-0.17%)
Jul 27, 2021 6.050 6.050 5.890 6.010 10,765 -0.04(-0.66%)
Jul 26, 2021 6.280 6.290 5.950 6.050 81,892 +0.17(+2.89%)
Jul 23, 2021 5.715 6.050 5.715 5.880 62,791 +0.14(+2.44%)
Jul 22, 2021 5.770 5.780 5.630 5.740 13,491 +0.07(+1.23%)
Jul 21, 2021 5.680 5.779 5.640 5.670 15,724 +0.11(+1.98%)
Jul 20, 2021 5.520 5.740 5.490 5.560 41,334 +0.01(+0.18%)
Jul 19, 2021 5.490 5.640 5.295 5.550 18,714 +0.06(+1.09%)
Jul 16, 2021 5.660 5.772 5.475 5.490 22,609 -0.15(-2.66%)
Jul 15, 2021 5.900 5.925 5.630 5.640 18,047 -0.22(-3.75%)
Jul 14, 2021 6.050 6.050 5.860 5.860 3,362 -0.14(-2.33%)
Jul 13, 2021 5.870 6.036 5.805 6.000 16,967 +0.08(+1.35%)
Jul 12, 2021 5.930 5.990 5.810 5.920 33,137 +0.02(+0.34%)
Jul 09, 2021 5.740 6.055 5.740 5.900 36,592 +0.07(+1.20%)
Jul 08, 2021 5.840 6.085 5.730 5.830 55,767 -0.08(-1.35%)
Jul 07, 2021 6.180 6.270 5.890 5.910 19,680 -0.39(-6.19%)
Jul 06, 2021 6.630 6.640 5.860 6.300 153,785 -0.36(-5.41%)
Jul 02, 2021 6.800 6.800 6.630 6.660 4,581 -0.12(-1.77%)
Jul 01, 2021 6.840 6.914 6.780 6.780 7,457 -0.03(-0.44%)
Jun 30, 2021 6.820 6.860 6.670 6.810 34,104 -0.09(-1.30%)
Jun 29, 2021 6.650 6.990 6.610 6.900 51,213 +0.07(+1.02%)
Jun 28, 2021 7.170 7.240 6.600 6.830 53,883 -0.37(-5.14%)
Jun 25, 2021 7.090 7.200 6.900 7.200 71,273 +0.11(+1.55%)
Jun 24, 2021 6.780 7.160 6.550 7.090 130,041 +0.24(+3.50%)
Jun 23, 2021 6.870 6.920 6.640 6.850 48,752 -0.03(-0.44%)
Jun 22, 2021 6.700 6.910 6.630 6.880 45,794 +0.21(+3.15%)
Jun 21, 2021 6.780 6.840 6.670 6.670 14,143 -0.12(-1.77%)
Jun 18, 2021 6.690 6.790 6.556 6.790 17,880 +0.08(+1.19%)
Jun 17, 2021 6.800 6.930 6.690 6.710 30,267 -0.13(-1.90%)
Jun 16, 2021 6.940 6.967 6.750 6.840 35,540 -0.02(-0.29%)
Jun 15, 2021 6.620 6.860 6.550 6.860 32,867 +0.03(+0.44%)
Jun 14, 2021 6.770 6.950 6.661 6.830 88,471 +0.17(+2.63%)
Jun 11, 2021 6.282 6.670 6.200 6.655 120,021 +0.42(+6.65%)
Jun 10, 2021 6.190 6.250 6.150 6.240 15,388 +0.05(+0.81%)
Jun 09, 2021 6.100 6.280 6.020 6.190 99,401 +0.24(+4.03%)
Jun 08, 2021 6.150 6.160 5.911 5.950 25,401 -0.06(-1.00%)
Jun 07, 2021 6.220 6.350 5.990 6.010 34,970 -0.24(-3.84%)
Jun 04, 2021 6.310 6.360 6.200 6.250 22,960 -0.07(-1.11%)
Jun 03, 2021 6.250 6.350 6.160 6.320 26,367 +0.07(+1.12%)
Jun 02, 2021 6.000 6.280 6.000 6.250 62,928 +0.22(+3.65%)
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.