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

Data I O Cp (NQ: DAIO )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2020 4.120 4.120 4.120 134,658 -0.13(-3.06%)
Dec 30, 2020 4.400 4.427 4.095 4.250 134,658 -0.16(-3.63%)
Dec 29, 2020 4.533 4.533 4.280 4.410 20,477 -0.14(-3.08%)
Dec 28, 2020 4.440 4.590 4.420 4.550 20,486 +0.07(+1.56%)
Dec 24, 2020 4.660 4.740 4.480 4.480 30,700 -0.11(-2.40%)
Dec 23, 2020 4.630 4.740 4.520 4.590 65,690 +0.00(+0.00%)
Dec 22, 2020 4.560 4.640 4.400 4.590 74,065 +0.36(+8.51%)
Dec 21, 2020 4.270 4.591 4.150 4.230 76,380 -0.09(-2.08%)
Dec 18, 2020 4.550 4.643 4.320 4.320 77,200 -0.21(-4.64%)
Dec 17, 2020 4.790 4.805 4.460 4.530 110,749 -0.22(-4.63%)
Dec 16, 2020 4.010 4.850 3.960 4.750 417,747 +0.72(+17.87%)
Dec 15, 2020 3.950 4.120 3.910 4.030 29,993 +0.10(+2.54%)
Dec 14, 2020 3.940 4.110 3.897 3.930 55,563 -0.03(-0.76%)
Dec 11, 2020 3.960 4.110 3.910 3.960 102,400 -0.04(-1.12%)
Dec 10, 2020 4.090 4.090 3.850 4.005 137,588 -0.17(-4.19%)
Dec 09, 2020 4.050 4.180 4.030 4.180 14,357 +0.13(+3.21%)
Dec 08, 2020 4.140 4.150 3.910 4.050 33,360 -0.06(-1.46%)
Dec 07, 2020 4.160 4.190 4.090 4.110 15,009 +0.08(+1.99%)
Dec 04, 2020 4.110 4.431 4.030 4.030 35,700 -0.02(-0.49%)
Dec 03, 2020 4.100 4.210 4.020 4.050 35,876 -0.05(-1.22%)
Dec 02, 2020 4.207 4.207 4.020 4.100 6,581 +0.06(+1.49%)
Dec 01, 2020 4.041 4.244 3.935 4.040 55,907 +0.08(+2.02%)
Nov 30, 2020 4.140 4.150 3.960 3.960 34,820 -0.18(-4.35%)
Nov 27, 2020 3.950 4.348 3.950 4.140 43,000 +0.20(+5.21%)
Nov 25, 2020 3.890 4.000 3.829 3.935 23,000 +0.04(+1.16%)
Nov 24, 2020 3.640 3.910 3.640 3.890 30,362 +0.19(+5.17%)
Nov 23, 2020 3.700 3.764 3.680 3.699 18,517 -0.02(-0.57%)
Nov 20, 2020 3.710 3.830 3.665 3.720 31,600 +0.03(+0.81%)
Nov 19, 2020 3.870 3.870 3.650 3.690 20,249 -0.09(-2.38%)
Nov 18, 2020 3.920 3.960 3.780 3.780 10,670 -0.09(-2.33%)
Nov 17, 2020 3.710 4.000 3.700 3.870 89,816 +0.17(+4.59%)
Nov 16, 2020 3.800 3.810 3.630 3.700 12,243 +0.03(+0.94%)
Nov 13, 2020 3.790 3.790 3.666 3.666 6,000 -0.05(-1.26%)
Nov 12, 2020 3.760 3.762 3.690 3.712 2,331 -0.06(-1.66%)
Nov 11, 2020 3.730 3.820 3.670 3.775 6,367 +0.13(+3.71%)
Nov 10, 2020 3.540 3.740 3.540 3.640 4,171 +0.00(+0.00%)
Nov 09, 2020 3.320 3.740 3.320 3.640 24,900 +0.21(+6.12%)
Nov 06, 2020 3.400 3.460 3.330 3.430 7,900 +0.01(+0.29%)
Nov 05, 2020 3.430 3.510 3.420 3.420 13,425 -0.03(-0.87%)
Nov 04, 2020 3.290 3.520 3.290 3.450 6,442 +0.12(+3.60%)
Nov 03, 2020 3.429 3.590 3.300 3.330 47,798 -0.03(-0.89%)
Nov 02, 2020 3.300 3.450 3.300 3.360 23,673 -0.05(-1.47%)
Oct 30, 2020 3.900 3.900 3.260 3.410 127,800 -0.58(-14.54%)
Oct 29, 2020 3.520 3.990 3.510 3.990 16,366 +0.39(+10.83%)
Oct 28, 2020 3.590 3.610 3.530 3.600 2,258 -0.17(-4.51%)
Oct 27, 2020 3.580 3.770 3.570 3.770 5,081 +0.16(+4.43%)
Oct 26, 2020 3.670 3.750 3.550 3.610 21,320 -0.10(-2.83%)
Oct 23, 2020 3.610 3.880 3.610 3.715 15,600 +0.03(+0.95%)
Oct 22, 2020 3.790 3.830 3.650 3.680 11,773 -0.13(-3.52%)
Oct 21, 2020 3.890 3.920 3.660 3.814 18,210 -0.03(-0.67%)
Oct 20, 2020 3.910 3.950 3.780 3.840 12,604 -0.06(-1.54%)
Oct 19, 2020 3.950 4.150 3.880 3.900 32,282 +0.04(+1.14%)
Oct 16, 2020 3.800 4.280 3.800 3.856 67,600 -0.01(-0.36%)
Oct 15, 2020 3.730 3.950 3.670 3.870 16,899 -0.10(-2.48%)
Oct 14, 2020 3.610 3.997 3.610 3.969 51,686 +0.24(+6.37%)
Oct 13, 2020 3.450 3.820 3.400 3.731 62,102 +0.17(+4.80%)
Oct 12, 2020 3.490 3.650 3.390 3.560 12,916 +0.04(+1.14%)
Oct 09, 2020 3.480 3.600 3.480 3.520 9,500 -0.11(-3.03%)
Oct 08, 2020 3.670 3.700 3.490 3.630 29,089 +0.03(+0.83%)
Oct 07, 2020 3.060 3.743 2.990 3.600 197,880 +0.54(+17.65%)
Oct 06, 2020 3.070 3.130 3.060 3.060 6,532 +0.01(+0.33%)
Oct 05, 2020 3.110 3.120 3.050 3.050 10,592 -0.07(-2.24%)
Oct 02, 2020 3.140 3.230 3.080 3.120 9,800 -0.11(-3.41%)
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.