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 29, 2023 3.720 3.889 3.720 3.810 2,480 +0.06(+1.60%)
Sep 28, 2023 4.000 4.000 3.750 3.750 7,197 -0.15(-3.85%)
Sep 27, 2023 3.890 4.080 3.870 3.900 5,368 -0.14(-3.37%)
Sep 26, 2023 3.910 4.180 3.850 4.036 1,777 +0.08(+1.92%)
Sep 25, 2023 4.010 4.000 3.960 3.960 4,198 -0.14(-3.41%)
Sep 22, 2023 4.040 4.240 3.977 4.100 14,703 +0.06(+1.49%)
Sep 21, 2023 4.000 4.040 3.915 4.040 80,678 +0.01(+0.25%)
Sep 20, 2023 3.970 4.030 3.852 4.030 13,694 +0.08(+2.03%)
Sep 19, 2023 3.870 3.950 3.777 3.950 6,439 +0.00(+0.00%)
Sep 18, 2023 4.140 4.140 3.690 3.950 14,601 -0.19(-4.59%)
Sep 15, 2023 3.880 4.140 3.760 4.140 41,695 +0.34(+8.95%)
Sep 14, 2023 3.650 3.800 3.650 3.800 11,618 +0.13(+3.54%)
Sep 13, 2023 3.700 3.800 3.660 3.670 4,804 +0.01(+0.27%)
Sep 12, 2023 3.650 3.760 3.650 3.660 12,697 +0.01(+0.27%)
Sep 11, 2023 3.820 3.820 3.640 3.650 21,767 -0.10(-2.67%)
Sep 08, 2023 3.710 3.810 3.710 3.750 5,419 -0.13(-3.35%)
Sep 07, 2023 3.790 3.880 3.700 3.880 7,042 +0.08(+2.11%)
Sep 06, 2023 3.840 3.850 3.690 3.800 8,154 -0.05(-1.30%)
Sep 05, 2023 3.820 3.896 3.820 3.850 4,495 +0.03(+0.79%)
Sep 01, 2023 3.930 3.940 3.767 3.820 7,209 +0.07(+1.87%)
Aug 31, 2023 4.010 4.010 3.750 3.750 12,264 -0.14(-3.60%)
Aug 30, 2023 3.960 3.960 3.788 3.890 10,266 -0.10(-2.51%)
Aug 29, 2023 3.810 4.010 3.810 3.990 5,567 +0.18(+4.59%)
Aug 28, 2023 3.856 3.856 3.750 3.815 5,398 -0.00(-0.13%)
Aug 25, 2023 4.062 4.062 3.820 3.820 3,514 -0.02(-0.52%)
Aug 24, 2023 4.000 4.030 3.840 3.840 7,242 -0.04(-1.03%)
Aug 23, 2023 3.730 4.080 3.730 3.880 63,730 +0.12(+3.19%)
Aug 22, 2023 3.770 3.775 3.750 3.760 7,326 +0.07(+1.90%)
Aug 21, 2023 3.770 3.770 3.690 3.690 3,896 -0.02(-0.54%)
Aug 18, 2023 3.660 3.780 3.610 3.710 14,527 +0.03(+0.82%)
Aug 17, 2023 3.690 3.730 3.600 3.680 35,839 -0.04(-1.08%)
Aug 16, 2023 3.750 3.790 3.680 3.720 12,855 -0.05(-1.33%)
Aug 15, 2023 3.710 3.819 3.700 3.770 21,073 -0.01(-0.26%)
Aug 14, 2023 3.800 3.850 3.780 3.780 18,512 -0.03(-0.79%)
Aug 11, 2023 4.040 4.040 3.810 3.810 28,622 -0.21(-5.22%)
Aug 10, 2023 3.970 4.023 3.950 4.020 6,720 +0.03(+0.75%)
Aug 09, 2023 4.020 4.020 3.780 3.990 36,083 -0.03(-0.75%)
Aug 08, 2023 4.150 4.220 4.020 4.020 19,493 -0.13(-3.13%)
Aug 07, 2023 4.160 4.240 4.040 4.150 26,555 -0.04(-0.95%)
Aug 04, 2023 4.020 4.190 4.020 4.190 20,848 +0.11(+2.70%)
Aug 03, 2023 4.260 4.310 4.080 4.080 27,071 -0.35(-7.90%)
Aug 02, 2023 4.520 4.520 4.362 4.430 8,950 -0.03(-0.59%)
Aug 01, 2023 4.540 4.540 4.398 4.456 9,915 -0.08(-1.85%)
Jul 31, 2023 4.670 4.760 4.540 4.540 22,562 -0.01(-0.22%)
Jul 28, 2023 4.700 4.800 4.510 4.550 60,585 -0.10(-2.15%)
Jul 27, 2023 4.630 4.650 4.320 4.650 24,261 +0.09(+1.97%)
Jul 26, 2023 4.600 4.600 4.440 4.560 5,680 +0.20(+4.59%)
Jul 25, 2023 4.610 4.610 4.230 4.360 11,226 -0.14(-3.11%)
Jul 24, 2023 4.490 4.500 4.440 4.500 8,639 +0.06(+1.35%)
Jul 21, 2023 4.210 4.450 4.210 4.440 17,021 +0.19(+4.47%)
Jul 20, 2023 4.255 4.294 4.200 4.250 9,205 +0.05(+1.19%)
Jul 19, 2023 4.270 4.350 4.180 4.200 12,044 -0.07(-1.64%)
Jul 18, 2023 4.240 4.280 4.200 4.270 20,107 -0.01(-0.23%)
Jul 17, 2023 4.350 4.440 4.280 4.280 10,673 -0.03(-0.70%)
Jul 14, 2023 4.300 4.310 4.190 4.310 2,201 +0.00(+0.00%)
Jul 13, 2023 4.180 4.370 4.180 4.310 11,420 +0.07(+1.65%)
Jul 12, 2023 4.386 4.386 4.140 4.240 6,858 +0.00(+0.00%)
Jul 11, 2023 4.270 4.299 4.240 4.240 9,340 +0.00(+0.00%)
Jul 10, 2023 4.270 4.335 4.240 4.240 6,084 -0.03(-0.70%)
Jul 07, 2023 4.400 4.400 4.260 4.270 17,556 +0.00(+0.00%)
Jul 06, 2023 4.260 4.270 4.223 4.270 2,712 +0.00(+0.00%)
Jul 05, 2023 4.440 4.440 4.250 4.270 5,792 -0.17(-3.80%)
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.