Skip to main content

Data I O Corp (NQ: DAIO )

2.750 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.750 2.800 2.750 2.750 4,905 +0.02(+0.73%)
Jul 18, 2024 2.770 2.840 2.730 2.730 5,728 -0.07(-2.50%)
Jul 17, 2024 2.830 2.870 2.760 2.800 15,995 +0.02(+0.72%)
Jul 16, 2024 2.830 2.830 2.780 2.780 12,208 +0.00(+0.00%)
Jul 15, 2024 2.860 2.870 2.760 2.780 17,549 -0.03(-1.07%)
Jul 12, 2024 2.860 2.870 2.750 2.810 23,789 +0.04(+1.44%)
Jul 11, 2024 2.810 2.810 2.770 2.770 11,789 -0.05(-1.77%)
Jul 10, 2024 2.730 2.830 2.730 2.820 14,429 +0.00(+0.00%)
Jul 09, 2024 2.750 2.820 2.710 2.820 13,293 +0.10(+3.68%)
Jul 08, 2024 2.820 2.875 2.706 2.720 63,872 -0.12(-4.23%)
Jul 05, 2024 2.840 2.840 2.760 2.840 6,871 +0.04(+1.54%)
Jul 03, 2024 2.810 2.850 2.730 2.797 6,322 +0.04(+1.34%)
Jul 02, 2024 2.820 2.820 2.725 2.760 12,752 +0.01(+0.36%)
Jul 01, 2024 2.780 2.838 2.750 2.750 18,490 -0.01(-0.36%)
Jun 28, 2024 2.780 2.850 2.750 2.760 46,148 -0.06(-2.13%)
Jun 27, 2024 2.800 2.820 2.760 2.820 5,587 -0.01(-0.35%)
Jun 26, 2024 2.760 2.830 2.750 2.830 11,568 +0.06(+2.17%)
Jun 25, 2024 2.810 2.840 2.750 2.770 4,235 -0.06(-2.12%)
Jun 24, 2024 2.660 2.850 2.660 2.830 19,340 -0.01(-0.35%)
Jun 21, 2024 2.650 2.840 2.650 2.840 26,208 +0.14(+5.19%)
Jun 20, 2024 2.760 2.789 2.640 2.700 39,961 +0.00(+0.00%)
Jun 18, 2024 2.800 2.800 2.680 2.700 26,048 -0.05(-1.81%)
Jun 17, 2024 2.780 2.800 2.723 2.750 17,882 -0.01(-0.37%)
Jun 14, 2024 2.710 2.840 2.710 2.760 5,853 +0.00(+0.00%)
Jun 13, 2024 2.717 2.870 2.717 2.760 12,790 -0.07(-2.47%)
Jun 12, 2024 2.730 2.860 2.700 2.830 24,586 +0.08(+2.91%)
Jun 11, 2024 2.820 2.880 2.680 2.750 68,882 -0.03(-1.08%)
Jun 10, 2024 2.960 2.960 2.780 2.780 59,280 -0.05(-1.77%)
Jun 07, 2024 2.960 2.970 2.810 2.830 22,289 -0.06(-1.98%)
Jun 06, 2024 2.920 2.970 2.878 2.887 15,420 -0.09(-3.11%)
Jun 05, 2024 2.968 2.990 2.870 2.980 15,091 +0.03(+1.02%)
Jun 04, 2024 2.920 2.960 2.820 2.950 12,733 +0.06(+2.08%)
Jun 03, 2024 2.920 2.920 2.800 2.890 14,258 +0.04(+1.40%)
May 31, 2024 2.820 2.920 2.820 2.850 10,158 -0.03(-1.04%)
May 30, 2024 2.900 2.920 2.870 2.880 14,210 -0.04(-1.37%)
May 29, 2024 2.900 2.950 2.850 2.920 5,832 -0.03(-1.02%)
May 28, 2024 2.950 3.000 2.920 2.950 6,576 -0.03(-0.97%)
May 24, 2024 3.070 3.070 2.900 2.979 8,617 -0.00(-0.04%)
May 23, 2024 3.050 3.060 2.980 2.980 10,131 -0.12(-3.87%)
May 22, 2024 2.980 3.100 2.980 3.100 15,552 +0.12(+4.03%)
May 21, 2024 3.020 3.020 2.950 2.980 32,948 -0.04(-1.32%)
May 20, 2024 2.975 3.060 2.965 3.020 15,741 +0.12(+4.14%)
May 17, 2024 2.940 2.999 2.820 2.900 27,798 -0.04(-1.36%)
May 16, 2024 2.850 3.010 2.850 2.940 24,893 -0.06(-2.00%)
May 15, 2024 2.906 3.000 2.906 3.000 6,313 -0.02(-0.66%)
May 14, 2024 2.850 3.040 2.850 3.020 10,404 +0.17(+5.96%)
May 13, 2024 2.870 2.930 2.820 2.850 17,424 -0.06(-2.06%)
May 10, 2024 2.960 3.004 2.860 2.910 7,943 -0.08(-2.68%)
May 09, 2024 3.120 3.120 2.910 2.990 31,436 -0.06(-1.97%)
May 08, 2024 2.850 3.050 2.850 3.050 7,856 +0.10(+3.39%)
May 07, 2024 3.010 3.010 2.910 2.950 12,760 -0.02(-0.67%)
May 06, 2024 2.899 3.026 2.885 2.970 13,475 +0.07(+2.41%)
May 03, 2024 2.875 2.940 2.852 2.900 5,783 +0.00(+0.00%)
May 02, 2024 2.900 2.930 2.864 2.900 20,770 +0.00(+0.00%)
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.