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 (%)
May 30, 2003 1.910 1.950 1.850 1.950 7,800 +0.05(+2.63%)
May 29, 2003 1.990 1.990 1.900 1.900 3,700 -0.09(-4.52%)
May 28, 2003 1.910 1.990 1.900 1.990 4,200 -0.21(-9.55%)
May 27, 2003 1.980 2.200 1.920 2.200 11,600 +0.23(+11.68%)
May 23, 2003 1.820 1.970 1.800 1.970 47,800 +0.00(+0.00%)
May 22, 2003 1.970 1.970 1.910 1.970 7,900 -0.03(-1.50%)
May 21, 2003 1.880 2.000 1.880 2.000 16,700 +0.13(+6.95%)
May 20, 2003 1.900 1.900 1.870 1.870 2,700 -0.03(-1.58%)
May 19, 2003 1.900 1.900 1.890 1.900 8,900 -0.05(-2.56%)
May 16, 2003 1.910 1.950 1.800 1.950 27,800 +0.25(+14.71%)
May 15, 2003 1.700 1.720 1.650 1.700 9,200 +0.00(+0.00%)
May 14, 2003 1.700 1.730 1.700 1.700 5,600 +0.00(+0.00%)
May 13, 2003 1.650 1.700 1.650 1.700 6,400 +0.00(+0.00%)
May 12, 2003 1.800 1.800 1.700 1.700 10,400 +0.00(+0.00%)
May 09, 2003 1.690 1.700 1.690 1.700 5,000 +0.00(+0.00%)
May 08, 2003 1.750 1.760 1.530 1.700 14,400 -0.05(-2.86%)
May 07, 2003 1.700 1.810 1.700 1.750 6,800 +0.00(+0.00%)
May 06, 2003 1.800 1.800 1.700 1.750 4,700 -0.08(-4.37%)
May 05, 2003 1.770 1.830 1.750 1.830 13,000 +0.07(+3.98%)
May 02, 2003 1.690 1.840 1.690 1.760 6,700 +0.16(+10.00%)
May 01, 2003 1.610 1.610 1.600 1.600 1,500 -0.01(-0.62%)
Apr 30, 2003 1.790 1.790 1.600 1.610 7,700 -0.12(-6.72%)
Apr 29, 2003 1.700 1.740 1.700 1.726 8,000 +0.07(+3.98%)
Apr 28, 2003 1.660 1.660 1.660 1.660 1,800 -0.03(-1.78%)
Apr 25, 2003 1.710 1.710 1.600 1.690 3,100 -0.02(-1.17%)
Apr 24, 2003 1.750 1.800 1.700 1.710 13,200 +0.06(+3.64%)
Apr 23, 2003 1.480 1.650 1.480 1.650 15,300 +0.35(+26.92%)
Apr 22, 2003 1.400 1.400 1.300 1.300 13,400 -0.10(-7.14%)
Apr 21, 2003 1.060 1.400 1.060 1.400 25,000 +0.40(+40.00%)
Apr 17, 2003 1.000 1.000 1.000 1.000 2,500 +0.06(+6.38%)
Apr 16, 2003 1.070 1.100 0.9400 0.9400 1,700 -0.22(-18.97%)
Apr 15, 2003 1.180 1.180 1.160 1.160 6,200 +0.00(+0.00%)
Apr 14, 2003 1.160 1.160 1.160 1.160 5,200 +0.01(+0.87%)
Apr 11, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 10, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 09, 2003 1.130 1.150 1.130 1.150 3,900 +0.05(+4.55%)
Apr 08, 2003 1.100 1.130 1.100 1.100 3,800 +0.05(+4.76%)
Apr 07, 2003 1.200 1.200 1.040 1.050 2,900 -0.09(-7.89%)
Apr 04, 2003 1.140 1.140 1.140 1.140 200 -0.12(-9.52%)
Apr 03, 2003 1.260 1.260 1.260 1.260 5,300 -0.03(-2.33%)
Apr 02, 2003 1.220 1.300 1.220 1.290 12,000 +0.09(+7.50%)
Apr 01, 2003 1.200 1.200 1.200 1.200 8,400 +0.03(+2.56%)
Mar 31, 2003 1.200 1.200 1.170 1.170 5,860 -0.08(-6.40%)
Mar 28, 2003 1.250 1.250 1.250 1.250 3,000 +0.19(+17.92%)
Mar 27, 2003 1.170 1.170 1.060 1.060 2,100 -0.11(-9.40%)
Mar 26, 2003 1.170 1.170 1.170 1.170 800 +0.07(+6.36%)
Mar 25, 2003 1.100 1.100 1.100 1.100 4,000 -0.03(-2.65%)
Mar 24, 2003 1.130 1.130 1.130 1.130 100 -0.02(-1.74%)
Mar 21, 2003 1.240 1.270 1.150 1.150 7,400 -0.10(-8.00%)
Mar 20, 2003 1.190 1.250 1.190 1.250 17,000 +0.04(+3.31%)
Mar 19, 2003 1.210 1.210 1.180 1.210 5,000 +0.05(+4.31%)
Mar 18, 2003 1.160 1.160 1.160 1.160 300 +0.00(+0.00%)
Mar 17, 2003 1.160 1.160 1.160 1.160 2,100 +0.02(+1.75%)
Mar 14, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 13, 2003 1.130 1.250 1.130 1.140 4,400 +0.01(+0.88%)
Mar 12, 2003 1.130 1.130 1.130 1.130 1,000 -0.09(-7.38%)
Mar 11, 2003 1.200 1.230 1.140 1.220 6,700 +0.02(+1.67%)
Mar 10, 2003 1.210 1.210 1.200 1.200 4,600 +0.00(+0.00%)
Mar 07, 2003 1.100 1.240 1.100 1.200 9,900 +0.15(+14.29%)
Mar 06, 2003 1.050 1.050 1.050 1.050 100 -0.09(-7.89%)
Mar 05, 2003 1.140 1.140 1.140 1.140 2,600 +0.08(+7.55%)
Mar 04, 2003 0.9900 1.060 0.9900 1.060 900 +0.08(+8.16%)
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.