Skip to main content

Data I O Corp (NQ: DAIO )

2.610 +0.060 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 2.566 2.610 2.566 2.610 24,560 +0.06(+2.35%)
Nov 12, 2024 2.580 2.620 2.550 2.550 12,944 -0.04(-1.54%)
Nov 11, 2024 2.630 2.630 2.550 2.590 16,342 -0.02(-0.77%)
Nov 08, 2024 2.590 2.700 2.590 2.610 18,879 +0.02(+0.77%)
Nov 07, 2024 2.620 2.650 2.590 2.590 19,794 -0.09(-3.36%)
Nov 06, 2024 2.560 2.720 2.560 2.680 13,611 +0.08(+3.08%)
Nov 05, 2024 2.550 2.665 2.549 2.600 2,739 +0.01(+0.39%)
Nov 04, 2024 2.615 2.701 2.535 2.590 113,119 -0.09(-3.36%)
Nov 01, 2024 2.620 2.700 2.591 2.680 10,635 -0.03(-1.11%)
Oct 31, 2024 2.680 2.710 2.540 2.710 34,444 +0.06(+2.26%)
Oct 30, 2024 2.600 2.700 2.590 2.650 41,099 +0.03(+1.15%)
Oct 29, 2024 2.655 2.689 2.620 2.620 6,208 -0.08(-2.96%)
Oct 28, 2024 2.560 2.700 2.540 2.700 66,848 +0.15(+5.88%)
Oct 25, 2024 2.530 2.610 2.440 2.550 51,818 +0.11(+4.51%)
Oct 24, 2024 2.530 2.540 2.420 2.440 38,229 -0.06(-2.40%)
Oct 23, 2024 2.400 2.500 2.400 2.500 7,298 +0.06(+2.46%)
Oct 22, 2024 2.400 2.520 2.400 2.440 8,902 +0.02(+0.83%)
Oct 21, 2024 2.530 2.530 2.420 2.420 6,219 -0.04(-1.63%)
Oct 18, 2024 2.420 2.490 2.420 2.460 12,062 -0.04(-1.60%)
Oct 17, 2024 2.520 2.590 2.490 2.500 8,573 -0.05(-1.96%)
Oct 16, 2024 2.610 2.610 2.501 2.550 32,417 +0.06(+2.41%)
Oct 15, 2024 2.590 2.590 2.490 2.490 16,941 -0.04(-1.58%)
Oct 14, 2024 2.580 2.640 2.507 2.530 23,248 -0.05(-1.94%)
Oct 11, 2024 2.411 2.630 2.411 2.580 32,109 +0.13(+5.31%)
Oct 10, 2024 2.560 2.560 2.440 2.450 24,267 -0.06(-2.39%)
Oct 09, 2024 2.490 2.560 2.400 2.510 28,490 +0.09(+3.72%)
Oct 08, 2024 2.400 2.480 2.400 2.420 5,933 +0.00(+0.00%)
Oct 07, 2024 2.579 2.609 2.420 2.420 16,788 -0.04(-1.63%)
Oct 04, 2024 2.450 2.485 2.450 2.460 5,019 +0.01(+0.41%)
Oct 03, 2024 2.490 2.490 2.410 2.450 2,131 -0.01(-0.41%)
Oct 02, 2024 2.460 2.630 2.460 2.460 28,763 +0.03(+1.23%)
Oct 01, 2024 2.664 2.664 2.430 2.430 9,488 -0.14(-5.45%)
Sep 30, 2024 2.550 2.592 2.490 2.570 23,596 -0.03(-1.15%)
Sep 27, 2024 2.540 2.600 2.410 2.600 45,821 +0.02(+0.78%)
Sep 26, 2024 2.500 2.600 2.480 2.580 13,253 +0.09(+3.61%)
Sep 25, 2024 2.510 2.570 2.460 2.490 49,552 -0.03(-1.19%)
Sep 24, 2024 2.580 2.640 2.500 2.520 13,453 -0.06(-2.33%)
Sep 23, 2024 2.700 2.700 2.550 2.580 11,648 -0.20(-7.19%)
Sep 20, 2024 2.510 2.800 2.510 2.780 71,252 +0.30(+12.10%)
Sep 19, 2024 2.450 2.500 2.415 2.480 2,474 +0.08(+3.33%)
Sep 18, 2024 2.430 2.550 2.400 2.400 6,147 -0.06(-2.44%)
Sep 17, 2024 2.505 2.510 2.445 2.460 5,647 +0.01(+0.41%)
Sep 16, 2024 2.490 2.615 2.422 2.450 13,499 -0.08(-3.16%)
Sep 13, 2024 2.380 2.530 2.380 2.530 7,231 +0.08(+3.27%)
Sep 12, 2024 2.350 2.560 2.340 2.450 26,346 +0.04(+1.66%)
Sep 11, 2024 2.440 2.440 2.360 2.410 5,158 +0.06(+2.55%)
Sep 10, 2024 2.480 2.500 2.340 2.350 14,444 -0.05(-2.08%)
Sep 09, 2024 2.340 2.425 2.340 2.400 4,576 +0.02(+0.84%)
Sep 06, 2024 2.420 2.430 2.330 2.380 23,446 +0.00(+0.00%)
Sep 05, 2024 2.450 2.450 2.370 2.380 7,841 -0.03(-1.24%)
Sep 04, 2024 2.370 2.410 2.350 2.410 6,687 +0.04(+1.69%)
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.