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 -0.040 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 8.390 8.390 8.100 8.250 64,552 +0.11(+1.35%)
Aug 30, 2017 8.470 8.480 7.900 8.140 131,491 -0.34(-4.01%)
Aug 29, 2017 8.590 8.680 8.200 8.480 85,056 -0.16(-1.85%)
Aug 28, 2017 8.640 8.750 8.600 8.640 50,064 +0.08(+0.93%)
Aug 25, 2017 8.400 8.700 8.346 8.560 41,949 +0.16(+1.90%)
Aug 24, 2017 8.510 8.540 8.340 8.400 25,774 -0.06(-0.71%)
Aug 23, 2017 8.200 8.490 8.160 8.460 40,543 +0.04(+0.48%)
Aug 22, 2017 8.240 8.640 8.220 8.420 55,158 +0.22(+2.68%)
Aug 21, 2017 8.330 8.330 8.010 8.200 85,479 -0.17(-2.03%)
Aug 18, 2017 8.360 8.660 8.260 8.370 104,674 -0.06(-0.71%)
Aug 17, 2017 8.110 8.920 8.100 8.430 225,766 +0.30(+3.69%)
Aug 16, 2017 8.060 8.200 7.970 8.130 65,188 +0.07(+0.87%)
Aug 15, 2017 7.990 8.100 7.890 8.060 87,986 +0.16(+2.03%)
Aug 14, 2017 7.500 8.050 7.491 7.900 171,269 +0.48(+6.47%)
Aug 11, 2017 7.230 7.538 7.090 7.420 50,866 +0.16(+2.20%)
Aug 10, 2017 7.540 7.750 7.100 7.260 211,940 -0.37(-4.85%)
Aug 09, 2017 7.760 7.840 7.590 7.630 77,968 -0.16(-2.05%)
Aug 08, 2017 7.580 8.080 7.580 7.790 182,291 +0.10(+1.30%)
Aug 07, 2017 7.760 8.180 7.560 7.690 262,131 +0.01(+0.13%)
Aug 04, 2017 7.530 7.820 7.280 7.680 140,732 +0.15(+1.99%)
Aug 03, 2017 7.760 7.807 7.510 7.530 181,558 -0.26(-3.34%)
Aug 02, 2017 8.100 8.300 7.750 7.790 139,096 -0.24(-2.99%)
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.