Skip to main content

Data I O Cp (NQ: DAIO )

3.430 +0.010 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.380 3.490 3.295 3.430 13,997 +0.01(+0.29%)
Apr 18, 2024 3.370 3.490 3.310 3.420 15,526 +0.00(+0.00%)
Apr 17, 2024 3.440 3.497 3.300 3.420 17,100 -0.04(-1.16%)
Apr 16, 2024 3.650 3.650 3.460 3.460 7,775 -0.22(-5.98%)
Apr 15, 2024 3.550 3.680 3.440 3.680 16,299 +0.06(+1.66%)
Apr 12, 2024 3.830 3.850 3.500 3.620 22,357 -0.14(-3.70%)
Apr 11, 2024 3.880 3.880 3.750 3.759 4,359 -0.04(-1.08%)
Apr 10, 2024 3.920 3.920 3.760 3.800 15,277 +0.00(+0.00%)
Apr 09, 2024 3.890 3.970 3.800 3.800 4,361 -0.03(-0.78%)
Apr 08, 2024 3.750 3.990 3.680 3.830 49,389 +0.13(+3.51%)
Apr 05, 2024 3.600 3.745 3.600 3.700 17,100 +0.07(+1.93%)
Apr 04, 2024 3.560 3.651 3.560 3.630 9,587 +0.15(+4.31%)
Apr 03, 2024 3.460 3.580 3.450 3.480 12,732 -0.02(-0.57%)
Apr 02, 2024 3.440 3.570 3.440 3.500 9,059 +0.04(+1.03%)
Apr 01, 2024 3.530 3.540 3.464 3.464 4,652 -0.06(-1.58%)
Mar 28, 2024 3.480 3.572 3.400 3.520 17,507 -0.01(-0.28%)
Mar 27, 2024 3.420 3.540 3.420 3.530 12,412 +0.04(+1.15%)
Mar 26, 2024 3.430 3.530 3.400 3.490 14,637 +0.01(+0.29%)
Mar 25, 2024 3.526 3.526 3.410 3.480 3,710 -0.01(-0.29%)
Mar 22, 2024 3.420 3.590 3.411 3.490 31,076 -0.01(-0.29%)
Mar 21, 2024 3.680 3.676 3.400 3.500 21,404 -0.03(-0.85%)
Mar 20, 2024 3.450 3.550 3.450 3.530 15,656 +0.07(+2.02%)
Mar 19, 2024 3.510 3.690 3.370 3.460 28,311 -0.11(-3.08%)
Mar 18, 2024 3.500 3.695 3.396 3.570 17,828 +0.05(+1.42%)
Mar 15, 2024 3.480 3.580 3.380 3.520 11,515 +0.03(+0.86%)
Mar 14, 2024 3.480 3.501 3.350 3.490 13,475 +0.06(+1.75%)
Mar 13, 2024 3.450 3.530 3.370 3.430 28,879 -0.07(-2.00%)
Mar 12, 2024 3.460 3.530 3.460 3.500 9,988 -0.07(-1.96%)
Mar 11, 2024 3.400 3.570 3.400 3.570 4,854 +0.06(+1.71%)
Mar 08, 2024 3.620 3.620 3.390 3.510 8,306 +0.01(+0.29%)
Mar 07, 2024 3.560 3.572 3.450 3.500 4,537 +0.02(+0.57%)
Mar 06, 2024 3.521 3.570 3.460 3.480 9,816 +0.05(+1.46%)
Mar 05, 2024 3.620 3.708 3.370 3.430 12,041 -0.11(-3.11%)
Mar 04, 2024 3.530 3.651 3.480 3.540 10,337 -0.04(-1.12%)
Mar 01, 2024 3.580 3.640 3.490 3.580 22,413 -0.02(-0.56%)
Feb 29, 2024 3.480 3.700 3.480 3.600 15,980 +0.10(+2.86%)
Feb 28, 2024 3.452 3.620 3.452 3.500 48,637 -0.14(-3.85%)
Feb 27, 2024 3.600 3.650 3.460 3.640 24,494 +0.08(+2.25%)
Feb 26, 2024 3.730 3.730 3.470 3.560 9,869 -0.07(-1.93%)
Feb 23, 2024 3.560 3.710 3.490 3.630 67,401 +0.28(+8.36%)
Feb 22, 2024 3.210 3.350 3.180 3.350 5,962 +0.12(+3.72%)
Feb 21, 2024 3.420 3.420 3.100 3.230 8,365 -0.14(-4.15%)
Feb 20, 2024 3.390 3.390 3.250 3.370 5,278 +0.01(+0.30%)
Feb 16, 2024 3.320 3.430 3.300 3.360 3,971 +0.06(+1.82%)
Feb 15, 2024 3.360 3.360 3.220 3.300 9,697 +0.01(+0.30%)
Feb 14, 2024 3.085 3.290 3.085 3.290 14,168 +0.14(+4.45%)
Feb 13, 2024 3.090 3.153 3.051 3.150 5,798 -0.01(-0.32%)
Feb 12, 2024 3.160 3.220 3.090 3.160 27,975 -0.06(-1.86%)
Feb 09, 2024 3.260 3.260 3.100 3.220 12,545 +0.08(+2.55%)
Feb 08, 2024 3.160 3.241 3.140 3.140 15,125 -0.05(-1.57%)
Feb 07, 2024 3.180 3.260 3.150 3.190 1,742 +0.03(+0.95%)
Feb 06, 2024 3.200 3.260 3.156 3.160 1,692 +0.02(+0.64%)
Feb 05, 2024 3.170 3.200 3.120 3.140 3,939 -0.07(-2.18%)
Feb 02, 2024 3.210 3.260 3.140 3.210 3,741 +0.02(+0.63%)
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.