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

Data I O Cp (NQ: DAIO )

2.910 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 4.880 4.990 4.797 4.810 8,531 -0.09(-1.84%)
Feb 25, 2022 4.850 4.950 4.685 4.900 26,225 +0.05(+1.03%)
Feb 24, 2022 4.500 4.890 4.500 4.850 30,001 +0.21(+4.53%)
Feb 23, 2022 4.730 4.730 4.639 4.640 4,144 -0.09(-1.90%)
Feb 22, 2022 4.980 4.980 4.845 4.730 4,631 -0.25(-5.02%)
Feb 18, 2022 4.980 0 +0.03(+0.61%)
Feb 17, 2022 4.760 5.003 4.760 4.950 3,150 +0.12(+2.48%)
Feb 16, 2022 4.790 4.930 4.760 4.830 6,135 +0.01(+0.21%)
Feb 15, 2022 4.800 5.040 4.690 4.820 6,776 +0.10(+2.12%)
Feb 14, 2022 4.780 4.800 4.720 4.720 10,301 -0.04(-0.84%)
Feb 11, 2022 4.720 4.760 4.700 4.760 12,581 +0.06(+1.28%)
Feb 10, 2022 4.670 4.790 4.650 4.700 6,115 -0.08(-1.67%)
Feb 09, 2022 4.700 4.800 4.680 4.780 22,310 +0.08(+1.70%)
Feb 08, 2022 4.700 4.785 4.700 4.700 6,770 +0.00(+0.00%)
Feb 07, 2022 4.800 4.800 4.700 4.700 7,488 -0.02(-0.39%)
Feb 04, 2022 4.798 4.929 4.700 4.718 9,628 +0.01(+0.17%)
Feb 03, 2022 4.970 5.094 4.700 4.710 8,339 -0.18(-3.68%)
Feb 02, 2022 4.800 5.120 4.800 4.890 2,755 +0.13(+2.73%)
Feb 01, 2022 5.016 5.049 4.710 4.760 10,362 -0.24(-4.80%)
Jan 31, 2022 4.400 5.000 5.000 21,156 +0.60(+13.64%)
Jan 28, 2022 4.360 4.440 4.360 4.400 7,461 -0.04(-0.90%)
Jan 27, 2022 4.410 4.440 4.310 4.440 13,877 +0.03(+0.68%)
Jan 26, 2022 4.519 4.680 4.410 4.410 10,842 -0.03(-0.59%)
Jan 25, 2022 4.440 4.600 4.390 4.436 18,733 -0.08(-1.85%)
Jan 24, 2022 4.520 4.620 4.400 4.520 31,019 -0.12(-2.59%)
Jan 21, 2022 4.660 4.660 4.520 4.640 24,134 -0.08(-1.69%)
Jan 20, 2022 5.000 5.000 4.680 4.720 17,194 -0.20(-4.07%)
Jan 19, 2022 4.780 5.090 4.540 4.920 11,255 +0.16(+3.36%)
Jan 18, 2022 4.750 4.840 4.680 4.760 64,787 +0.01(+0.21%)
Jan 14, 2022 4.750 0 -0.07(-1.45%)
Jan 13, 2022 4.810 4.930 4.810 4.820 5,244 -0.02(-0.41%)
Jan 12, 2022 4.830 5.030 4.750 4.840 10,601 -0.01(-0.21%)
Jan 11, 2022 4.810 5.060 4.800 4.850 8,448 -0.02(-0.41%)
Jan 10, 2022 4.765 4.870 4.735 4.870 22,291 +0.12(+2.53%)
Jan 07, 2022 4.800 4.910 4.750 4.750 17,755 -0.04(-0.84%)
Jan 06, 2022 4.650 4.820 4.615 4.790 33,947 +0.12(+2.57%)
Jan 05, 2022 4.810 4.870 4.640 4.670 55,319 -0.08(-1.68%)
Jan 04, 2022 4.870 5.003 4.680 4.750 15,484 -0.05(-1.04%)
Jan 03, 2022 4.680 5.080 4.670 4.800 52,818 +0.19(+4.12%)
Dec 31, 2021 4.550 4.710 4.500 4.610 24,672 -0.03(-0.65%)
Dec 30, 2021 4.422 4.678 4.330 4.640 18,575 +0.21(+4.74%)
Dec 29, 2021 4.358 4.430 4.358 4.430 10,083 +0.09(+2.07%)
Dec 28, 2021 4.440 4.535 4.300 4.340 32,783 -0.17(-3.77%)
Dec 27, 2021 4.500 4.663 4.440 4.510 57,726 +0.02(+0.45%)
Dec 23, 2021 4.397 4.720 4.397 4.490 24,724 -0.09(-1.97%)
Dec 22, 2021 4.550 4.630 4.490 4.580 13,595 +0.18(+4.09%)
Dec 21, 2021 4.400 4.574 4.190 4.400 91,893 +0.00(+0.00%)
Dec 20, 2021 4.640 4.730 4.312 4.400 40,749 -0.33(-6.98%)
Dec 17, 2021 4.520 4.730 4.500 4.730 21,402 +0.14(+3.05%)
Dec 16, 2021 4.830 4.830 4.532 4.590 16,976 -0.16(-3.37%)
Dec 15, 2021 4.750 5.050 4.520 4.750 8,061 -0.04(-0.84%)
Dec 14, 2021 4.790 5.050 4.770 4.790 16,305 -0.34(-6.63%)
Dec 13, 2021 4.960 5.190 4.890 5.130 28,363 -0.07(-1.35%)
Dec 10, 2021 4.850 5.200 4.660 5.200 38,645 +0.50(+10.64%)
Dec 09, 2021 4.770 4.858 4.579 4.700 38,080 -0.16(-3.29%)
Dec 08, 2021 4.700 4.868 4.435 4.860 45,556 +0.23(+4.97%)
Dec 07, 2021 4.650 4.830 4.560 4.630 49,619 -0.02(-0.43%)
Dec 06, 2021 4.590 4.650 4.490 4.650 18,377 +0.06(+1.31%)
Dec 03, 2021 4.680 4.690 4.370 4.590 22,058 -0.13(-2.75%)
Dec 02, 2021 4.460 4.730 4.460 4.720 26,734 +0.26(+5.83%)
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.