Skip to main content

Data I O Corp (NQ: DAIO )

2.710 +0.060 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.260 3.630 3.260 3.600 13,800 +0.18(+5.23%)
Jan 29, 2004 3.490 3.540 3.421 3.421 6,200 -0.08(-2.26%)
Jan 28, 2004 3.421 3.500 3.400 3.500 6,500 +0.08(+2.34%)
Jan 27, 2004 3.410 3.420 3.400 3.420 4,600 -0.08(-2.29%)
Jan 26, 2004 3.210 3.550 3.210 3.500 30,700 +0.21(+6.35%)
Jan 23, 2004 3.252 3.291 3.252 3.291 500 -0.01(-0.27%)
Jan 22, 2004 3.300 3.590 3.300 3.300 11,400 -0.25(-7.04%)
Jan 21, 2004 3.350 3.640 3.350 3.550 22,200 +0.05(+1.43%)
Jan 20, 2004 3.540 3.550 3.360 3.500 9,100 +0.00(+0.00%)
Jan 16, 2004 3.450 3.540 3.430 3.500 9,700 +0.07(+2.04%)
Jan 15, 2004 3.430 3.430 3.430 3.430 1,500 -0.10(-2.83%)
Jan 14, 2004 3.360 3.700 3.360 3.530 14,600 +0.18(+5.37%)
Jan 13, 2004 3.350 3.500 3.350 3.350 1,000 -0.24(-6.66%)
Jan 12, 2004 3.350 3.589 3.350 3.589 1,216 +0.25(+7.46%)
Jan 09, 2004 3.440 3.600 3.340 3.340 3,900 -0.26(-7.22%)
Jan 08, 2004 3.500 3.700 3.500 3.600 12,500 +0.10(+2.86%)
Jan 07, 2004 3.360 3.500 3.360 3.500 6,810 +0.04(+1.16%)
Jan 06, 2004 3.490 3.490 3.360 3.460 7,300 +0.00(+0.00%)
Jan 05, 2004 3.360 3.460 3.360 3.460 5,900 +0.07(+2.06%)
Jan 02, 2004 3.450 3.450 3.349 3.390 3,800 -0.15(-4.24%)
Dec 31, 2003 3.140 3.550 3.140 3.540 20,200 +0.39(+12.38%)
Dec 30, 2003 3.170 3.180 3.150 3.150 2,400 +0.00(+0.00%)
Dec 29, 2003 3.200 3.200 3.150 3.150 6,900 -0.04(-1.25%)
Dec 26, 2003 3.100 3.190 3.100 3.190 5,700 +0.00(+0.00%)
Dec 24, 2003 3.100 3.200 3.100 3.190 5,449 +0.01(+0.31%)
Dec 23, 2003 3.100 3.260 3.100 3.180 5,252 +0.00(+0.00%)
Dec 22, 2003 3.320 3.330 3.130 3.180 9,528 -0.11(-3.34%)
Dec 19, 2003 3.280 3.310 3.220 3.290 12,400 +0.07(+2.17%)
Dec 18, 2003 3.220 3.220 3.220 3.220 100 +0.02(+0.63%)
Dec 17, 2003 3.150 3.200 3.150 3.200 3,100 +0.04(+1.27%)
Dec 16, 2003 3.160 3.161 3.100 3.160 5,150 +0.00(+0.00%)
Dec 15, 2003 3.300 3.300 3.160 3.160 15,400 -0.12(-3.63%)
Dec 12, 2003 3.150 3.290 3.150 3.279 13,524 +0.01(+0.28%)
Dec 11, 2003 3.290 3.290 3.280 3.270 7,369 -0.02(-0.61%)
Dec 10, 2003 3.210 3.300 3.180 3.290 36,165 +0.01(+0.30%)
Dec 09, 2003 3.020 3.350 3.020 3.280 5,731 -0.02(-0.61%)
Dec 08, 2003 3.340 3.340 3.239 3.300 2,300 -0.05(-1.49%)
Dec 05, 2003 3.290 3.300 3.200 3.350 9,725 +0.06(+1.82%)
Dec 04, 2003 3.290 3.340 3.290 3.290 3,100 +0.00(+0.00%)
Dec 03, 2003 3.350 3.420 3.290 3.290 5,800 +0.00(+0.00%)
Dec 02, 2003 3.260 3.360 3.250 3.290 24,250 -0.10(-2.92%)
Dec 01, 2003 3.450 3.500 3.300 3.389 11,186 -0.05(-1.45%)
Nov 28, 2003 3.350 3.450 3.350 3.439 9,250 -0.00(-0.03%)
Nov 26, 2003 3.320 3.440 3.239 3.440 8,550 +0.18(+5.49%)
Nov 25, 2003 3.370 3.370 3.110 3.261 13,300 +0.10(+3.20%)
Nov 24, 2003 3.150 3.300 3.150 3.160 8,300 +0.00(+0.00%)
Nov 21, 2003 3.150 3.391 3.150 3.160 2,810 -0.02(-0.63%)
Nov 20, 2003 3.130 3.300 3.130 3.180 7,901 -0.03(-0.93%)
Nov 19, 2003 3.100 3.360 3.100 3.210 5,600 +0.05(+1.58%)
Nov 18, 2003 3.490 3.490 3.100 3.160 19,613 -0.13(-3.95%)
Nov 17, 2003 3.200 3.300 3.181 3.290 10,850 +0.02(+0.58%)
Nov 14, 2003 3.290 3.460 3.200 3.271 5,100 +0.00(+0.03%)
Nov 13, 2003 3.290 3.320 3.270 3.270 1,800 -0.02(-0.61%)
Nov 12, 2003 3.350 3.350 3.290 3.290 7,850 -0.18(-5.19%)
Nov 11, 2003 3.300 3.470 3.300 3.470 3,250 +0.17(+5.15%)
Nov 10, 2003 3.310 3.310 3.300 3.300 16,670 +0.00(+0.00%)
Nov 07, 2003 3.221 3.320 3.180 3.300 15,550 -0.13(-3.79%)
Nov 06, 2003 3.120 3.430 3.120 3.430 34,700 +0.25(+7.86%)
Nov 05, 2003 3.290 3.290 3.140 3.180 5,050 -0.02(-0.63%)
Nov 04, 2003 3.030 3.200 3.030 3.200 4,850 +0.11(+3.56%)
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.