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

Data I O Corp (NQ: DAIO )

2.610 +0.020 (+0.77%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Jan 29, 2016 2.220 2.430 2.180 2.180 16,737 -0.02(-0.91%)
Jan 28, 2016 2.200 2.320 2.200 2.200 9,723 -0.17(-7.17%)
Jan 27, 2016 2.360 2.370 2.208 2.370 4,496 +0.09(+3.95%)
Jan 26, 2016 2.400 2.450 2.280 2.280 9,923 -0.02(-0.87%)
Jan 25, 2016 2.300 2.470 2.300 2.300 10,907 -0.02(-0.65%)
Jan 22, 2016 2.290 2.315 2.280 2.315 4,800 +0.13(+6.19%)
Jan 21, 2016 2.185 2.280 2.150 2.180 24,080 -0.02(-0.91%)
Jan 20, 2016 2.130 2.207 2.130 2.200 25,630 -0.15(-6.38%)
Jan 19, 2016 2.330 2.370 2.300 2.350 20,374 +0.02(+0.86%)
Jan 15, 2016 2.440 2.330 2.330 2.330 86,700 -0.11(-4.51%)
Jan 14, 2016 2.440 2.450 2.440 2.440 3,795 -0.01(-0.53%)
Jan 13, 2016 2.560 2.560 2.440 2.453 10,300 -0.01(-0.28%)
Jan 12, 2016 2.460 2.470 2.460 2.460 1,013 -0.05(-1.99%)
Jan 07, 2016 2.570 2.510 2.510 2.510 3 -0.07(-2.71%)
Jan 06, 2016 2.760 2.790 2.564 2.580 21,299 -0.03(-1.12%)
Jan 05, 2016 2.800 2.800 2.590 2.609 4,093 +0.13(+5.21%)
Jan 04, 2016 2.463 2.590 2.463 2.480 3,188 -0.04(-1.59%)
Dec 31, 2015 2.600 2.520 2.520 2.520 8,300 -0.08(-3.08%)
Dec 30, 2015 2.750 2.750 2.590 2.600 13,684 -0.10(-3.70%)
Dec 29, 2015 2.680 2.753 2.680 2.700 4,076 +0.09(+3.45%)
Dec 28, 2015 2.590 2.770 2.590 2.610 10,856 +0.02(+0.77%)
Dec 24, 2015 2.700 2.590 2.590 2.590 2,100 -0.06(-2.26%)
Dec 23, 2015 2.670 2.790 2.650 2.650 12,955 +0.06(+2.32%)
Dec 22, 2015 2.642 2.850 2.580 2.590 7,576 +0.04(+1.57%)
Dec 21, 2015 2.732 2.800 2.440 2.550 32,618 -0.12(-4.49%)
Dec 18, 2015 2.840 2.840 2.670 2.670 1,774 +0.14(+5.53%)
Dec 17, 2015 2.760 2.870 2.530 2.530 7,092 -0.29(-10.28%)
Dec 16, 2015 2.830 2.830 2.820 2.820 524 +0.00(+0.00%)
Dec 15, 2015 2.780 2.830 2.700 2.820 8,833 +0.12(+4.44%)
Dec 11, 2015 2.700 2.700 2.700 2.700 2,800 -0.09(-3.33%)
Dec 10, 2015 2.700 2.793 2.700 2.793 1,664 -0.02(-0.60%)
Dec 09, 2015 2.820 2.820 2.700 2.810 2,964 -0.03(-1.01%)
Dec 08, 2015 2.839 2.839 2.839 2.839 440 +0.14(+5.13%)
Dec 07, 2015 2.670 2.700 2.650 2.700 9,575 -0.07(-2.52%)
Dec 04, 2015 2.750 2.820 2.690 2.770 6,541 +0.00(+0.00%)
Dec 03, 2015 2.830 2.831 2.770 2.770 8,268 -0.07(-2.46%)
Dec 02, 2015 2.800 2.870 2.800 2.840 14,726 +0.04(+1.43%)
Dec 01, 2015 2.850 2.860 2.800 2.800 5,397 +0.01(+0.36%)
Nov 30, 2015 2.520 2.800 2.520 2.790 11,241 +0.24(+9.45%)
Nov 25, 2015 2.550 2.549 2.549 2.549 71 +0.06(+2.37%)
Nov 24, 2015 2.500 2.500 2.490 2.490 2,101 +0.03(+1.22%)
Nov 23, 2015 2.500 2.500 2.440 2.460 9,092 +0.00(+0.00%)
Nov 20, 2015 2.500 2.500 2.460 2.460 450 -0.13(-5.02%)
Nov 19, 2015 2.590 2.590 2.590 2.590 306 -0.05(-1.89%)
Nov 18, 2015 2.630 2.640 2.630 2.640 395 +0.17(+6.88%)
Nov 17, 2015 2.440 2.490 2.410 2.470 92,386 -0.03(-1.06%)
Nov 16, 2015 2.530 2.530 2.450 2.496 8,271 -0.07(-2.86%)
Nov 13, 2015 2.570 2.600 2.510 2.570 8,290 -0.22(-7.88%)
Nov 12, 2015 2.800 2.800 2.790 2.790 5,269 +0.23(+8.98%)
Nov 10, 2015 2.790 2.560 2.560 2.560 5,800 -0.17(-6.23%)
Nov 09, 2015 2.730 2.765 2.730 2.730 9,800 -0.02(-0.73%)
Nov 05, 2015 2.800 2.750 2.750 2.750 99 -0.12(-4.18%)
Nov 03, 2015 3.000 2.870 2.870 2.870 184 -0.18(-5.90%)
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.