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

Data I O Cp (NQ: DAIO )

3.140 -0.410 (-11.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2018 5.240 5.270 5.200 5.230 26,100 -0.02(-0.48%)
Sep 27, 2018 5.200 5.280 5.200 5.255 22,286 +0.04(+0.67%)
Sep 26, 2018 5.250 5.271 5.210 5.220 29,807 -0.04(-0.76%)
Sep 25, 2018 5.300 5.330 5.250 5.260 28,898 -0.07(-1.31%)
Sep 24, 2018 5.260 5.330 5.200 5.330 21,680 +0.11(+2.11%)
Sep 21, 2018 5.290 5.350 5.200 5.220 51,500 -0.03(-0.57%)
Sep 20, 2018 5.300 5.350 5.200 5.250 28,621 +0.00(+0.00%)
Sep 19, 2018 5.200 5.412 5.200 5.250 34,441 +0.07(+1.35%)
Sep 18, 2018 5.300 5.420 5.180 5.180 27,941 -0.10(-1.89%)
Sep 17, 2018 5.360 5.460 5.240 5.280 19,403 -0.05(-0.94%)
Sep 14, 2018 5.250 5.490 5.250 5.330 21,300 +0.08(+1.52%)
Sep 13, 2018 5.240 5.295 5.160 5.250 56,793 +0.04(+0.77%)
Sep 12, 2018 5.280 5.340 5.200 5.210 29,860 -0.06(-1.14%)
Sep 11, 2018 5.470 5.500 5.210 5.270 60,848 -0.21(-3.83%)
Sep 10, 2018 5.740 5.768 5.400 5.480 64,917 -0.15(-2.66%)
Sep 07, 2018 5.420 5.830 5.340 5.630 180,900 +0.45(+8.69%)
Sep 06, 2018 5.160 5.210 5.050 5.180 80,742 +0.01(+0.19%)
Sep 05, 2018 5.350 5.360 5.150 5.170 47,517 -0.15(-2.82%)
Sep 04, 2018 5.360 5.400 5.300 5.320 17,874 -0.06(-1.12%)
Aug 31, 2018 5.380 5.380 5.380 0 +0.04(+0.75%)
Aug 30, 2018 5.570 5.570 5.337 5.340 31,926 -0.29(-5.15%)
Aug 29, 2018 5.580 5.640 5.501 5.630 27,191 +0.03(+0.54%)
Aug 28, 2018 5.600 5.650 5.480 5.600 24,990 +0.03(+0.54%)
Aug 27, 2018 5.530 5.800 5.530 5.570 23,678 +0.03(+0.54%)
Aug 24, 2018 5.770 5.990 5.510 5.540 187,000 -0.23(-3.99%)
Aug 23, 2018 5.680 5.770 5.550 5.770 119,511 +0.28(+5.10%)
Aug 22, 2018 5.400 5.620 5.372 5.490 70,045 +0.07(+1.29%)
Aug 21, 2018 5.450 5.640 5.400 5.420 60,635 -0.01(-0.18%)
Aug 20, 2018 5.360 5.450 5.271 5.430 37,143 +0.07(+1.31%)
Aug 17, 2018 5.330 5.440 5.330 5.360 28,000 -0.06(-1.06%)
Aug 16, 2018 5.300 5.435 5.210 5.418 38,833 +0.15(+2.80%)
Aug 15, 2018 5.327 5.370 5.200 5.270 37,290 -0.09(-1.68%)
Aug 14, 2018 5.310 5.390 5.230 5.360 70,736 +0.04(+0.75%)
Aug 13, 2018 5.220 5.340 5.170 5.320 77,264 +0.10(+1.92%)
Aug 10, 2018 5.270 5.320 5.160 5.220 50,700 -0.08(-1.51%)
Aug 09, 2018 5.200 5.380 5.200 5.300 71,785 +0.09(+1.73%)
Aug 08, 2018 5.230 5.290 5.170 5.210 35,986 -0.01(-0.19%)
Aug 07, 2018 5.260 5.415 5.200 5.220 50,443 -0.03(-0.57%)
Aug 06, 2018 5.150 5.350 5.131 5.250 76,990 +0.10(+1.94%)
Aug 03, 2018 5.180 5.200 5.120 5.150 56,600 +0.06(+1.18%)
Aug 02, 2018 5.080 5.300 5.000 5.090 96,103 -0.02(-0.39%)
Aug 01, 2018 5.100 5.260 5.010 5.110 146,239 +0.04(+0.79%)
Jul 31, 2018 5.000 5.100 4.880 5.070 147,740 +0.08(+1.60%)
Jul 30, 2018 5.500 5.500 4.900 4.990 200,285 -0.30(-5.67%)
Jul 27, 2018 6.000 6.010 5.270 5.290 207,700 -0.89(-14.40%)
Jul 26, 2018 6.110 6.240 6.070 6.180 79,142 +0.00(+0.00%)
Jul 25, 2018 6.160 6.320 6.120 6.180 31,846 +0.06(+0.98%)
Jul 24, 2018 6.400 6.510 6.100 6.120 53,752 -0.30(-4.67%)
Jul 23, 2018 6.630 6.630 6.360 6.420 29,630 -0.19(-2.87%)
Jul 20, 2018 6.630 6.690 6.600 6.610 19,394 -0.01(-0.15%)
Jul 19, 2018 6.480 6.745 6.480 6.620 17,509 +0.15(+2.32%)
Jul 18, 2018 6.390 6.550 6.373 6.470 14,197 +0.05(+0.78%)
Jul 17, 2018 6.290 6.476 6.290 6.420 23,108 +0.05(+0.78%)
Jul 16, 2018 6.400 6.440 6.340 6.370 24,921 +0.03(+0.47%)
Jul 13, 2018 6.320 6.490 6.320 6.340 20,962 +0.03(+0.48%)
Jul 12, 2018 6.250 6.340 6.171 6.310 81,015 +0.08(+1.28%)
Jul 11, 2018 6.460 6.460 6.210 6.230 72,344 -0.24(-3.71%)
Jul 10, 2018 6.450 6.500 6.400 6.470 28,376 +0.02(+0.31%)
Jul 09, 2018 6.400 6.460 6.250 6.450 46,661 +0.07(+1.10%)
Jul 06, 2018 6.490 6.520 6.370 6.380 27,271 -0.10(-1.54%)
Jul 05, 2018 6.410 6.560 6.401 6.480 22,096 +0.07(+1.09%)
Jul 03, 2018 6.410 6.410 6.410 0 -0.04(-0.62%)
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.