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

Data I O Cp (NQ: DAIO )

2.880 -0.030 (-1.03%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 13, 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 (%)
Nov 30, 2023 2.920 3.010 2.870 2.870 17,853 -0.07(-2.38%)
Nov 29, 2023 2.910 2.986 2.900 2.940 17,276 -0.03(-1.01%)
Nov 28, 2023 2.970 3.010 2.940 2.970 12,228 -0.01(-0.34%)
Nov 27, 2023 2.990 3.040 2.911 2.980 9,021 +0.00(+0.00%)
Nov 24, 2023 2.975 3.010 2.970 2.980 4,074 +0.07(+2.41%)
Nov 22, 2023 2.900 3.020 2.890 2.910 5,194 -0.04(-1.36%)
Nov 21, 2023 3.000 3.000 2.950 2.950 3,476 -0.03(-1.01%)
Nov 20, 2023 2.995 2.995 2.880 2.980 32,906 -0.05(-1.65%)
Nov 17, 2023 3.050 3.150 2.930 3.030 7,910 +0.02(+0.66%)
Nov 16, 2023 3.060 3.140 3.010 3.010 8,324 -0.01(-0.33%)
Nov 15, 2023 3.190 3.259 2.940 3.020 42,850 -0.17(-5.33%)
Nov 14, 2023 2.920 3.211 2.920 3.190 10,237 +0.20(+6.69%)
Nov 13, 2023 3.022 3.030 2.970 2.990 4,653 -0.05(-1.64%)
Nov 10, 2023 3.163 3.163 2.936 3.040 24,603 -0.17(-5.30%)
Nov 09, 2023 3.210 3.210 3.061 3.210 3,866 +0.08(+2.56%)
Nov 08, 2023 3.200 3.240 3.060 3.130 4,834 -0.04(-1.26%)
Nov 07, 2023 3.160 3.308 3.120 3.170 5,535 +0.06(+1.93%)
Nov 06, 2023 3.080 3.175 3.080 3.110 8,823 +0.09(+2.98%)
Nov 03, 2023 3.010 3.150 3.000 3.020 29,681 +0.00(+0.00%)
Nov 02, 2023 3.100 3.245 3.020 3.020 17,293 -0.08(-2.58%)
Nov 01, 2023 3.250 3.250 3.060 3.100 7,204 -0.06(-1.90%)
Oct 31, 2023 3.000 3.250 3.000 3.160 32,799 +0.13(+4.29%)
Oct 30, 2023 3.200 3.200 2.910 3.030 49,425 -0.09(-2.88%)
Oct 27, 2023 3.180 3.275 3.080 3.120 30,119 -0.14(-4.29%)
Oct 26, 2023 3.500 3.549 3.260 3.260 36,923 -0.23(-6.59%)
Oct 25, 2023 3.640 3.640 3.490 3.490 9,785 -0.06(-1.69%)
Oct 24, 2023 3.600 3.620 3.500 3.550 4,760 -0.02(-0.56%)
Oct 23, 2023 3.490 3.590 3.460 3.570 12,865 -0.01(-0.28%)
Oct 20, 2023 3.600 3.602 3.460 3.580 9,507 -0.04(-1.10%)
Oct 19, 2023 3.740 3.740 3.600 3.620 5,384 +0.02(+0.56%)
Oct 18, 2023 3.610 3.710 3.600 3.600 7,394 +0.00(+0.00%)
Oct 17, 2023 3.650 3.750 3.600 3.600 31,912 -0.06(-1.64%)
Oct 16, 2023 3.700 3.838 3.650 3.660 43,226 -0.06(-1.61%)
Oct 13, 2023 3.740 3.750 3.720 3.720 1,658 -0.02(-0.53%)
Oct 12, 2023 3.730 3.750 3.730 3.740 4,389 -0.01(-0.27%)
Oct 11, 2023 3.760 3.763 3.750 3.750 1,137 +0.00(+0.00%)
Oct 10, 2023 3.830 3.840 3.750 3.750 5,744 +0.00(+0.00%)
Oct 09, 2023 3.830 3.840 3.750 3.750 8,892 -0.04(-1.19%)
Oct 06, 2023 3.820 3.850 3.700 3.795 14,133 +0.05(+1.47%)
Oct 05, 2023 3.730 3.840 3.730 3.740 2,913 +0.00(+0.00%)
Oct 04, 2023 3.850 3.860 3.700 3.740 3,081 -0.03(-0.80%)
Oct 03, 2023 3.716 3.860 3.716 3.770 4,723 -0.08(-2.08%)
Oct 02, 2023 3.860 3.980 3.830 3.850 8,704 +0.04(+1.05%)
Sep 29, 2023 3.720 3.889 3.720 3.810 2,480 +0.06(+1.60%)
Sep 28, 2023 4.000 4.000 3.750 3.750 7,197 -0.15(-3.85%)
Sep 27, 2023 3.890 4.080 3.870 3.900 5,368 -0.14(-3.37%)
Sep 26, 2023 3.910 4.180 3.850 4.036 1,777 +0.08(+1.92%)
Sep 25, 2023 4.010 4.000 3.960 3.960 4,198 -0.14(-3.41%)
Sep 22, 2023 4.040 4.240 3.977 4.100 14,703 +0.06(+1.49%)
Sep 21, 2023 4.000 4.040 3.915 4.040 80,678 +0.01(+0.25%)
Sep 20, 2023 3.970 4.030 3.852 4.030 13,694 +0.08(+2.03%)
Sep 19, 2023 3.870 3.950 3.777 3.950 6,439 +0.00(+0.00%)
Sep 18, 2023 4.140 4.140 3.690 3.950 14,601 -0.19(-4.59%)
Sep 15, 2023 3.880 4.140 3.760 4.140 41,695 +0.34(+8.95%)
Sep 14, 2023 3.650 3.800 3.650 3.800 11,618 +0.13(+3.54%)
Sep 13, 2023 3.700 3.800 3.660 3.670 4,804 +0.01(+0.27%)
Sep 12, 2023 3.650 3.760 3.650 3.660 12,697 +0.01(+0.27%)
Sep 11, 2023 3.820 3.820 3.640 3.650 21,767 -0.10(-2.67%)
Sep 08, 2023 3.710 3.810 3.710 3.750 5,419 -0.13(-3.35%)
Sep 07, 2023 3.790 3.880 3.700 3.880 7,042 +0.08(+2.11%)
Sep 06, 2023 3.840 3.850 3.690 3.800 8,154 -0.05(-1.30%)
Sep 05, 2023 3.820 3.896 3.820 3.850 4,495 +0.03(+0.79%)
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.