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

Data I O Cp (NQ: DAIO )

2.850 -0.160 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Oct 01, 2020 3.170 3.230 3.150 3.230 8,142 +0.05(+1.57%)
Sep 30, 2020 3.180 3.235 3.175 3.180 22,554 +0.00(+0.00%)
Sep 29, 2020 3.145 3.180 3.131 3.180 14,044 +0.07(+2.25%)
Sep 28, 2020 3.060 3.120 3.040 3.110 11,396 +0.11(+3.67%)
Sep 25, 2020 2.990 3.000 2.860 3.000 75,500 +0.01(+0.33%)
Sep 24, 2020 3.040 3.042 2.900 2.990 44,743 -0.05(-1.81%)
Sep 23, 2020 3.060 3.070 3.030 3.045 2,900 +0.02(+0.50%)
Sep 22, 2020 3.100 3.100 3.020 3.030 7,282 -0.02(-0.66%)
Sep 21, 2020 3.100 3.100 3.050 3.050 5,685 -0.10(-3.17%)
Sep 18, 2020 3.260 3.270 3.150 3.150 11,800 -0.04(-1.25%)
Sep 17, 2020 3.170 3.260 3.150 3.190 4,712 +0.00(+0.00%)
Sep 16, 2020 3.240 3.270 3.180 3.190 7,684 -0.06(-1.85%)
Sep 15, 2020 3.269 3.290 3.220 3.250 4,892 +0.00(+0.00%)
Sep 14, 2020 3.280 3.290 3.205 3.250 9,836 -0.04(-1.21%)
Sep 11, 2020 3.290 3.300 3.240 3.290 2,900 +0.05(+1.54%)
Sep 10, 2020 3.250 3.263 3.150 3.240 19,360 -0.02(-0.61%)
Sep 09, 2020 3.290 3.340 3.230 3.260 13,127 -0.02(-0.61%)
Sep 08, 2020 3.300 3.330 3.270 3.280 6,590 -0.05(-1.50%)
Sep 04, 2020 3.370 3.380 3.300 3.330 10,200 -0.06(-1.77%)
Sep 03, 2020 3.330 3.420 3.330 3.390 7,821 -0.05(-1.45%)
Sep 02, 2020 3.350 3.450 3.340 3.440 11,894 +0.12(+3.61%)
Sep 01, 2020 3.330 3.430 3.300 3.320 14,850 +0.00(+0.00%)
Aug 31, 2020 3.380 3.450 3.320 3.320 21,865 -0.11(-3.21%)
Aug 28, 2020 3.450 3.450 3.410 3.430 32,200 +0.02(+0.59%)
Aug 27, 2020 3.440 3.550 3.370 3.410 22,249 -0.06(-1.73%)
Aug 26, 2020 3.430 3.570 3.370 3.470 32,995 +0.11(+3.27%)
Aug 25, 2020 3.560 3.618 3.330 3.360 36,776 -0.24(-6.67%)
Aug 24, 2020 3.670 3.735 3.510 3.600 29,108 -0.05(-1.37%)
Aug 21, 2020 3.800 3.830 3.627 3.650 9,300 -0.12(-3.18%)
Aug 20, 2020 3.650 3.840 3.620 3.770 22,677 +0.13(+3.57%)
Aug 19, 2020 3.660 3.680 3.570 3.640 8,738 -0.05(-1.36%)
Aug 18, 2020 3.680 3.750 3.660 3.690 20,113 -0.01(-0.27%)
Aug 17, 2020 3.780 3.830 3.690 3.700 11,965 -0.09(-2.37%)
Aug 14, 2020 3.800 3.830 3.750 3.790 1,400 -0.01(-0.26%)
Aug 13, 2020 3.860 3.870 3.740 3.800 12,705 -0.02(-0.52%)
Aug 12, 2020 3.900 3.900 3.702 3.820 14,905 -0.04(-1.04%)
Aug 11, 2020 3.880 3.970 3.855 3.860 22,324 -0.03(-0.77%)
Aug 10, 2020 3.960 3.960 3.830 3.890 10,126 +0.00(+0.00%)
Aug 07, 2020 3.900 3.950 3.890 3.890 12,400 +0.00(+0.00%)
Aug 06, 2020 3.800 3.890 3.790 3.890 14,049 +0.08(+2.10%)
Aug 05, 2020 4.040 4.040 3.630 3.810 120,916 -0.22(-5.46%)
Aug 04, 2020 3.910 4.060 3.900 4.030 54,736 +0.13(+3.33%)
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.