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 -0.030 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 4.670 4.760 4.540 4.540 22,562 -0.01(-0.22%)
Jul 28, 2023 4.700 4.800 4.510 4.550 60,585 -0.10(-2.15%)
Jul 27, 2023 4.630 4.650 4.320 4.650 24,261 +0.09(+1.97%)
Jul 26, 2023 4.600 4.600 4.440 4.560 5,680 +0.20(+4.59%)
Jul 25, 2023 4.610 4.610 4.230 4.360 11,226 -0.14(-3.11%)
Jul 24, 2023 4.490 4.500 4.440 4.500 8,639 +0.06(+1.35%)
Jul 21, 2023 4.210 4.450 4.210 4.440 17,021 +0.19(+4.47%)
Jul 20, 2023 4.255 4.294 4.200 4.250 9,205 +0.05(+1.19%)
Jul 19, 2023 4.270 4.350 4.180 4.200 12,044 -0.07(-1.64%)
Jul 18, 2023 4.240 4.280 4.200 4.270 20,107 -0.01(-0.23%)
Jul 17, 2023 4.350 4.440 4.280 4.280 10,673 -0.03(-0.70%)
Jul 14, 2023 4.300 4.310 4.190 4.310 2,201 +0.00(+0.00%)
Jul 13, 2023 4.180 4.370 4.180 4.310 11,420 +0.07(+1.65%)
Jul 12, 2023 4.386 4.386 4.140 4.240 6,858 +0.00(+0.00%)
Jul 11, 2023 4.270 4.299 4.240 4.240 9,340 +0.00(+0.00%)
Jul 10, 2023 4.270 4.335 4.240 4.240 6,084 -0.03(-0.70%)
Jul 07, 2023 4.400 4.400 4.260 4.270 17,556 +0.00(+0.00%)
Jul 06, 2023 4.260 4.270 4.223 4.270 2,712 +0.00(+0.00%)
Jul 05, 2023 4.440 4.440 4.250 4.270 5,792 -0.17(-3.80%)
Jul 03, 2023 4.270 4.439 4.270 4.439 4,340 +0.15(+3.46%)
Jun 30, 2023 4.260 4.325 4.160 4.290 21,535 +0.14(+3.37%)
Jun 29, 2023 4.178 4.178 4.020 4.150 19,078 +0.07(+1.72%)
Jun 28, 2023 4.230 4.240 4.060 4.080 12,525 -0.15(-3.63%)
Jun 27, 2023 4.069 4.234 4.069 4.234 6,107 -0.04(-0.85%)
Jun 26, 2023 4.350 4.350 4.270 4.270 2,387 -0.20(-4.47%)
Jun 23, 2023 4.370 4.470 4.290 4.470 26,038 +0.07(+1.59%)
Jun 22, 2023 4.490 4.490 4.400 4.400 853 +0.05(+1.15%)
Jun 21, 2023 4.480 4.490 4.350 4.350 3,629 -0.03(-0.68%)
Jun 20, 2023 4.490 4.500 4.370 4.380 5,170 -0.12(-2.67%)
Jun 16, 2023 4.310 4.500 4.310 4.500 9,765 +0.21(+4.90%)
Jun 15, 2023 4.450 4.450 4.260 4.290 6,795 -0.01(-0.23%)
Jun 14, 2023 4.400 4.442 4.280 4.300 9,600 +0.08(+1.90%)
Jun 13, 2023 4.230 4.320 4.200 4.220 9,769 -0.01(-0.24%)
Jun 12, 2023 4.200 4.318 4.160 4.230 3,630 -0.04(-0.94%)
Jun 09, 2023 4.310 4.360 4.160 4.270 19,863 -0.09(-1.95%)
Jun 08, 2023 4.490 4.490 4.350 4.355 15,253 -0.13(-3.01%)
Jun 07, 2023 4.560 4.590 4.450 4.490 9,658 -0.02(-0.44%)
Jun 06, 2023 4.590 4.590 4.490 4.510 11,672 +0.03(+0.67%)
Jun 05, 2023 4.750 4.750 4.470 4.480 13,987 -0.17(-3.70%)
Jun 02, 2023 4.330 4.652 4.330 4.652 6,907 +0.34(+7.94%)
Jun 01, 2023 4.380 4.450 4.250 4.310 4,777 -0.02(-0.46%)
May 31, 2023 4.450 4.505 4.250 4.330 6,060 -0.00(-0.01%)
May 30, 2023 4.530 4.530 4.280 4.331 6,432 -0.05(-1.13%)
May 26, 2023 4.450 4.500 4.290 4.380 13,019 -0.08(-1.79%)
May 25, 2023 4.480 4.586 4.384 4.460 12,855 +0.00(+0.00%)
May 24, 2023 4.470 4.510 4.450 4.460 5,330 -0.04(-0.89%)
May 23, 2023 4.470 4.730 4.470 4.500 2,868 -0.01(-0.22%)
May 22, 2023 4.490 4.750 4.470 4.510 20,902 -0.01(-0.13%)
May 19, 2023 4.580 4.580 4.500 4.516 1,349 +0.08(+1.71%)
May 18, 2023 4.480 4.530 4.360 4.440 6,996 -0.05(-1.11%)
May 17, 2023 4.610 4.610 4.362 4.490 4,465 -0.08(-1.64%)
May 16, 2023 4.420 4.587 4.398 4.565 4,715 +0.14(+3.05%)
May 15, 2023 4.440 4.540 4.430 4.430 3,948 -0.12(-2.64%)
May 12, 2023 4.510 4.600 4.490 4.550 3,076 +0.02(+0.55%)
May 11, 2023 4.448 4.534 4.448 4.525 1,367 -0.07(-1.63%)
May 10, 2023 4.625 4.670 4.460 4.600 3,501 +0.01(+0.22%)
May 09, 2023 4.430 4.610 4.430 4.590 9,164 +0.17(+3.85%)
May 08, 2023 4.300 4.560 4.300 4.420 9,569 +0.10(+2.31%)
May 05, 2023 4.390 4.470 4.300 4.320 12,922 -0.06(-1.37%)
May 04, 2023 4.440 4.530 4.380 4.380 7,627 -0.01(-0.23%)
May 03, 2023 4.540 4.665 4.390 4.390 9,635 -0.17(-3.73%)
May 02, 2023 4.660 4.660 4.520 4.560 8,657 +0.04(+0.88%)
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.