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 (%)
Dec 31, 2019 4.197 4.320 4.197 4.247 23,900 +0.03(+0.64%)
Dec 30, 2019 4.010 4.311 3.890 4.220 57,879 +0.21(+5.24%)
Dec 27, 2019 4.110 4.140 4.010 4.010 24,100 -0.11(-2.67%)
Dec 26, 2019 4.160 4.170 4.080 4.120 12,691 -0.04(-0.96%)
Dec 24, 2019 4.170 4.230 4.131 4.160 5,700 +0.04(+0.97%)
Dec 23, 2019 4.300 4.300 4.092 4.120 30,788 -0.18(-4.19%)
Dec 20, 2019 4.245 4.350 4.221 4.300 10,400 +0.03(+0.70%)
Dec 19, 2019 4.240 4.340 4.170 4.270 19,779 -0.11(-2.51%)
Dec 18, 2019 4.250 4.420 4.241 4.380 24,291 +0.13(+3.06%)
Dec 17, 2019 4.350 4.430 4.250 4.250 24,402 -0.04(-1.04%)
Dec 16, 2019 4.520 4.520 4.250 4.295 30,518 -0.19(-4.14%)
Dec 13, 2019 4.050 4.480 4.050 4.480 34,900 +0.37(+9.00%)
Dec 12, 2019 4.060 4.223 4.060 4.110 14,585 +0.01(+0.24%)
Dec 11, 2019 4.110 4.293 4.095 4.100 28,927 -0.08(-1.91%)
Dec 10, 2019 4.270 4.270 4.130 4.180 20,204 -0.14(-3.24%)
Dec 09, 2019 4.200 4.350 4.200 4.320 11,861 +0.07(+1.65%)
Dec 06, 2019 4.070 4.350 4.070 4.250 12,500 +0.16(+3.91%)
Dec 05, 2019 4.020 4.210 4.020 4.090 4,572 +0.02(+0.49%)
Dec 04, 2019 4.140 4.190 4.070 4.070 6,926 -0.15(-3.55%)
Dec 03, 2019 4.120 4.220 4.060 4.220 3,194 +0.00(+0.00%)
Dec 02, 2019 4.250 4.250 4.080 4.220 21,515 -0.09(-2.09%)
Nov 29, 2019 4.220 4.330 4.220 4.310 2,600 +0.04(+0.94%)
Nov 27, 2019 4.010 4.350 4.010 4.270 74,800 +0.26(+6.48%)
Nov 26, 2019 4.180 4.330 4.000 4.010 28,140 -0.24(-5.65%)
Nov 25, 2019 4.000 4.260 4.000 4.250 25,928 +0.25(+6.25%)
Nov 22, 2019 4.090 4.140 4.000 4.000 13,900 -0.10(-2.44%)
Nov 21, 2019 4.130 4.160 4.050 4.100 17,141 -0.07(-1.68%)
Nov 20, 2019 4.220 4.300 4.170 4.170 24,813 -0.08(-1.88%)
Nov 19, 2019 4.160 4.340 4.160 4.250 20,390 +0.05(+1.19%)
Nov 18, 2019 4.200 4.250 4.100 4.200 20,863 +0.03(+0.72%)
Nov 15, 2019 4.050 4.375 4.050 4.170 84,100 +0.12(+2.96%)
Nov 14, 2019 3.975 4.310 3.901 4.050 74,212 +0.13(+3.32%)
Nov 13, 2019 3.950 4.000 3.802 3.920 10,515 -0.01(-0.23%)
Nov 12, 2019 3.990 3.990 3.883 3.929 7,832 -0.07(-1.77%)
Nov 11, 2019 3.690 4.150 3.670 4.000 90,932 +0.24(+6.38%)
Nov 08, 2019 3.700 3.770 3.650 3.760 94,300 +0.06(+1.62%)
Nov 07, 2019 3.780 3.780 3.700 3.700 14,981 +0.10(+2.78%)
Nov 06, 2019 3.400 3.669 3.400 3.600 110,087 +0.20(+5.88%)
Nov 05, 2019 3.400 3.440 3.370 3.400 51,196 +0.00(+0.00%)
Nov 04, 2019 3.410 3.420 3.310 3.400 20,968 -0.09(-2.58%)
Nov 01, 2019 3.470 3.600 3.230 3.490 30,800 -0.16(-4.38%)
Oct 31, 2019 3.830 3.830 3.650 3.650 9,876 +0.02(+0.55%)
Oct 30, 2019 3.870 3.870 3.620 3.630 30,071 -0.16(-4.22%)
Oct 29, 2019 3.760 3.840 3.650 3.790 12,177 +0.04(+1.07%)
Oct 28, 2019 3.750 3.960 3.726 3.750 10,411 -0.25(-6.25%)
Oct 25, 2019 3.797 4.000 3.729 4.000 8,000 +0.22(+5.82%)
Oct 24, 2019 3.990 3.990 3.695 3.780 59,705 -0.16(-4.06%)
Oct 23, 2019 3.880 3.972 3.880 3.940 1,731 -0.01(-0.25%)
Oct 22, 2019 3.920 3.950 3.920 3.950 4,141 +0.03(+0.77%)
Oct 21, 2019 3.950 3.970 3.910 3.920 20,127 -0.07(-1.75%)
Oct 18, 2019 3.913 3.990 3.910 3.990 6,600 +0.03(+0.88%)
Oct 17, 2019 3.890 3.955 3.880 3.955 8,092 +0.06(+1.41%)
Oct 16, 2019 3.951 3.953 3.850 3.900 10,279 +0.00(+0.00%)
Oct 15, 2019 3.930 4.000 3.870 3.900 6,688 +0.02(+0.52%)
Oct 14, 2019 3.940 4.000 3.850 3.880 4,790 -0.04(-1.02%)
Oct 11, 2019 3.950 3.980 3.860 3.920 26,400 +0.01(+0.26%)
Oct 10, 2019 4.000 4.000 3.870 3.910 8,128 -0.04(-1.01%)
Oct 09, 2019 3.890 4.000 3.840 3.950 11,868 +0.06(+1.54%)
Oct 08, 2019 3.900 3.940 3.870 3.890 16,316 -0.01(-0.26%)
Oct 07, 2019 3.920 3.940 3.900 3.900 1,844 -0.01(-0.26%)
Oct 04, 2019 3.870 3.960 3.860 3.910 11,600 +0.01(+0.26%)
Oct 03, 2019 3.900 3.919 3.830 3.900 6,633 +0.03(+0.78%)
Oct 02, 2019 3.880 3.900 3.840 3.870 8,769 -0.07(-1.78%)
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.