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

Data I O Cp (NQ: DAIO )

3.562 +0.032 (+0.89%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 25, 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 (%)
Jan 31, 2019 5.790 6.000 5.610 5.875 30,098 -0.00(-0.09%)
Jan 30, 2019 5.860 5.880 5.810 5.880 9,081 +0.07(+1.20%)
Jan 29, 2019 5.910 6.020 5.790 5.810 13,129 -0.11(-1.86%)
Jan 28, 2019 6.000 6.100 5.820 5.920 19,980 -0.08(-1.33%)
Jan 25, 2019 6.100 6.200 6.000 6.000 14,800 -0.08(-1.32%)
Jan 24, 2019 5.900 6.080 5.890 6.080 27,110 +0.19(+3.23%)
Jan 23, 2019 5.910 5.980 5.710 5.890 12,892 +0.01(+0.17%)
Jan 22, 2019 5.900 6.152 5.690 5.880 74,308 -0.09(-1.51%)
Jan 18, 2019 5.550 6.010 5.550 5.970 65,100 +0.42(+7.57%)
Jan 17, 2019 5.600 5.690 5.490 5.550 31,122 -0.05(-0.89%)
Jan 16, 2019 5.340 5.620 5.340 5.600 52,421 +0.23(+4.28%)
Jan 15, 2019 5.380 5.560 5.340 5.370 6,365 -0.04(-0.74%)
Jan 14, 2019 5.430 5.553 5.360 5.410 6,264 -0.06(-1.10%)
Jan 11, 2019 5.420 5.570 5.420 5.470 20,500 +0.06(+1.11%)
Jan 10, 2019 5.410 5.610 5.410 5.410 16,104 -0.01(-0.18%)
Jan 09, 2019 5.350 5.472 5.350 5.420 27,805 +0.06(+1.12%)
Jan 08, 2019 5.390 5.689 5.360 5.360 57,511 +0.01(+0.19%)
Jan 07, 2019 5.250 5.390 5.250 5.350 34,396 +0.11(+2.10%)
Jan 04, 2019 5.060 5.320 5.060 5.240 16,100 +0.23(+4.59%)
Jan 03, 2019 5.080 5.230 5.010 5.010 13,178 -0.14(-2.72%)
Jan 02, 2019 5.000 5.310 5.000 5.150 12,998 +0.15(+3.00%)
Dec 31, 2018 5.200 5.200 5.000 5.000 47,100 -0.22(-4.21%)
Dec 28, 2018 5.220 5.320 5.040 5.220 55,700 -0.01(-0.19%)
Dec 27, 2018 5.030 5.320 5.030 5.230 31,975 +0.08(+1.55%)
Dec 26, 2018 5.070 5.290 5.020 5.150 40,949 +0.15(+3.00%)
Dec 24, 2018 5.020 5.080 5.000 5.000 30,200 -0.06(-1.19%)
Dec 21, 2018 5.150 5.195 5.000 5.060 74,500 -0.08(-1.56%)
Dec 20, 2018 5.410 5.410 5.040 5.140 58,242 -0.32(-5.86%)
Dec 19, 2018 5.520 5.575 5.400 5.460 32,625 -0.06(-1.09%)
Dec 18, 2018 5.580 5.580 5.340 5.520 65,192 -0.06(-1.08%)
Dec 17, 2018 5.460 5.645 5.210 5.580 88,174 +0.07(+1.27%)
Dec 14, 2018 5.230 5.580 5.020 5.510 101,600 +0.19(+3.57%)
Dec 13, 2018 4.930 5.320 4.920 5.320 53,397 +0.40(+8.13%)
Dec 12, 2018 4.970 4.990 4.870 4.920 47,907 +0.02(+0.41%)
Dec 11, 2018 4.950 5.000 4.890 4.900 25,985 +0.00(+0.00%)
Dec 10, 2018 5.050 5.050 4.870 4.900 27,753 -0.15(-2.97%)
Dec 07, 2018 5.080 5.100 4.910 5.050 43,200 -0.02(-0.39%)
Dec 06, 2018 4.800 5.170 4.750 5.070 51,292 +0.24(+4.97%)
Dec 04, 2018 4.890 4.920 4.800 4.830 27,600 -0.10(-2.03%)
Dec 03, 2018 5.090 5.090 4.870 4.930 33,004 -0.05(-1.00%)
Nov 30, 2018 4.750 5.190 4.730 4.980 122,000 +0.23(+4.84%)
Nov 29, 2018 4.850 4.850 4.700 4.750 33,214 -0.25(-5.00%)
Nov 28, 2018 4.830 5.000 4.700 5.000 34,728 +0.29(+6.16%)
Nov 27, 2018 4.750 4.870 4.710 4.710 12,398 -0.04(-0.84%)
Nov 26, 2018 4.740 4.860 4.735 4.750 13,870 -0.04(-0.84%)
Nov 23, 2018 4.770 4.880 4.760 4.790 4,900 +0.01(+0.31%)
Nov 21, 2018 4.775 4.775 4.775 0 +0.03(+0.53%)
Nov 20, 2018 4.800 4.890 4.700 4.750 20,862 -0.18(-3.65%)
Nov 19, 2018 4.900 4.930 4.680 4.930 36,265 +0.06(+1.23%)
Nov 16, 2018 4.750 4.970 4.750 4.870 34,200 +0.07(+1.46%)
Nov 15, 2018 4.710 4.930 4.710 4.800 11,000 +0.07(+1.48%)
Nov 14, 2018 4.860 4.885 4.700 4.730 32,806 -0.03(-0.63%)
Nov 13, 2018 4.810 5.100 4.760 4.760 24,913 -0.05(-1.04%)
Nov 12, 2018 4.950 4.950 4.740 4.810 29,356 -0.15(-3.02%)
Nov 09, 2018 5.150 5.150 4.800 4.960 33,300 -0.23(-4.43%)
Nov 08, 2018 5.010 5.200 4.910 5.190 57,272 +0.20(+4.01%)
Nov 07, 2018 5.050 5.200 4.960 4.990 55,508 -0.00(-0.00%)
Nov 06, 2018 4.990 5.070 4.935 4.990 41,132 -0.02(-0.40%)
Nov 05, 2018 4.950 5.040 4.890 5.010 24,681 +0.05(+1.01%)
Nov 02, 2018 5.020 5.140 4.650 4.960 194,600 -0.17(-3.31%)
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.