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

Data I O Cp (NQ: DAIO )

2.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 3.830 3.910 3.830 3.895 6,596 +0.04(+1.17%)
Sep 27, 2019 3.872 3.900 3.850 3.850 7,500 +0.00(+0.00%)
Sep 26, 2019 3.830 3.920 3.830 3.850 19,221 +0.05(+1.32%)
Sep 25, 2019 3.820 3.940 3.800 3.800 12,906 -0.07(-1.81%)
Sep 24, 2019 3.890 3.950 3.830 3.870 6,836 -0.11(-2.76%)
Sep 23, 2019 3.890 3.980 3.810 3.980 5,746 -0.02(-0.50%)
Sep 20, 2019 3.980 4.000 3.800 4.000 60,200 -0.13(-3.15%)
Sep 19, 2019 3.980 4.130 3.950 4.130 21,684 +0.13(+3.25%)
Sep 18, 2019 3.990 4.120 3.960 4.000 7,400 -0.07(-1.72%)
Sep 17, 2019 4.040 4.130 3.960 4.070 12,556 +0.01(+0.25%)
Sep 16, 2019 4.100 4.150 3.960 4.060 23,088 +0.06(+1.50%)
Sep 13, 2019 4.130 4.130 3.870 4.000 45,000 +0.00(+0.00%)
Sep 12, 2019 4.040 4.130 4.000 4.000 8,489 -0.11(-2.68%)
Sep 11, 2019 3.920 4.110 3.880 4.110 17,329 +0.25(+6.48%)
Sep 10, 2019 3.790 4.000 3.790 3.860 17,557 +0.02(+0.52%)
Sep 09, 2019 3.790 3.921 3.790 3.840 4,122 +0.04(+1.05%)
Sep 06, 2019 3.810 3.830 3.730 3.800 5,400 -0.05(-1.30%)
Sep 05, 2019 3.760 3.850 3.660 3.850 10,073 +0.04(+1.05%)
Sep 04, 2019 3.790 3.810 3.700 3.810 3,478 +0.09(+2.42%)
Sep 03, 2019 3.690 3.720 3.670 3.720 6,268 +0.03(+0.81%)
Aug 30, 2019 3.682 3.720 3.671 3.690 10,000 -0.02(-0.54%)
Aug 29, 2019 3.792 3.792 3.667 3.710 10,989 -0.02(-0.54%)
Aug 28, 2019 3.678 3.787 3.630 3.730 5,662 +0.10(+2.75%)
Aug 27, 2019 3.720 3.770 3.600 3.630 7,241 -0.08(-2.02%)
Aug 26, 2019 3.640 3.890 3.640 3.705 13,772 +0.08(+2.07%)
Aug 23, 2019 3.670 3.720 3.610 3.630 5,700 -0.04(-1.09%)
Aug 22, 2019 3.800 3.800 3.620 3.670 9,598 -0.09(-2.39%)
Aug 21, 2019 3.750 3.760 3.645 3.760 19,253 +0.05(+1.35%)
Aug 20, 2019 3.800 3.897 3.710 3.710 31,101 -0.05(-1.33%)
Aug 19, 2019 4.000 4.000 3.750 3.760 7,097 -0.24(-6.00%)
Aug 16, 2019 3.720 4.000 3.720 4.000 15,100 +0.29(+7.82%)
Aug 15, 2019 3.700 3.746 3.680 3.710 13,737 -0.06(-1.59%)
Aug 14, 2019 3.698 3.813 3.678 3.770 7,413 -0.05(-1.31%)
Aug 13, 2019 3.650 3.920 3.650 3.820 58,328 +0.21(+5.82%)
Aug 12, 2019 3.960 3.980 3.610 3.610 54,281 -0.40(-9.98%)
Aug 09, 2019 4.010 4.010 3.820 4.010 35,100 +0.05(+1.26%)
Aug 08, 2019 3.970 4.010 3.960 3.960 11,464 -0.03(-0.75%)
Aug 07, 2019 4.070 4.072 3.900 3.990 15,961 -0.07(-1.72%)
Aug 06, 2019 4.040 4.200 4.040 4.060 6,456 +0.01(+0.25%)
Aug 05, 2019 4.280 4.280 4.000 4.050 28,517 -0.26(-6.03%)
Aug 02, 2019 4.250 4.310 4.030 4.310 48,300 -0.11(-2.49%)
Aug 01, 2019 4.440 4.620 4.420 4.420 13,389 +0.02(+0.45%)
Jul 31, 2019 4.560 4.630 4.392 4.400 11,215 -0.14(-3.08%)
Jul 30, 2019 4.590 4.590 4.432 4.540 10,909 +0.11(+2.48%)
Jul 29, 2019 4.311 4.540 4.311 4.430 14,017 +0.03(+0.68%)
Jul 26, 2019 4.350 4.430 4.350 4.400 10,400 +0.05(+1.15%)
Jul 25, 2019 4.300 4.410 4.300 4.350 8,842 +0.02(+0.46%)
Jul 24, 2019 4.240 4.350 4.210 4.330 25,905 +0.11(+2.61%)
Jul 23, 2019 4.260 4.340 4.205 4.220 3,321 -0.04(-0.94%)
Jul 22, 2019 4.320 4.340 4.260 4.260 10,284 -0.04(-0.93%)
Jul 19, 2019 4.260 4.300 4.250 4.300 8,900 +0.02(+0.47%)
Jul 18, 2019 4.190 4.300 4.190 4.280 9,492 +0.06(+1.42%)
Jul 17, 2019 4.275 4.300 4.191 4.220 18,524 -0.05(-1.17%)
Jul 16, 2019 4.401 4.401 4.270 4.270 4,780 -0.02(-0.47%)
Jul 15, 2019 4.400 4.490 4.290 4.290 13,820 -0.11(-2.50%)
Jul 12, 2019 4.260 4.430 4.260 4.400 12,700 +0.17(+4.02%)
Jul 11, 2019 4.350 4.400 4.230 4.230 22,459 -0.14(-3.20%)
Jul 10, 2019 4.230 4.400 4.230 4.370 10,742 +0.19(+4.55%)
Jul 09, 2019 4.200 4.250 4.160 4.180 28,782 -0.03(-0.71%)
Jul 08, 2019 4.220 4.240 4.160 4.210 18,578 +0.00(+0.00%)
Jul 05, 2019 4.330 4.380 4.170 4.210 64,700 -0.14(-3.22%)
Jul 03, 2019 4.350 4.399 4.330 4.350 9,800 -0.07(-1.58%)
Jul 02, 2019 4.410 4.450 4.370 4.420 11,494 +0.05(+1.14%)
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.