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

Data I O Corp (NQ: DAIO )

2.710 +0.060 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2005 2.940 2.950 2.850 2.890 5,210 -0.05(-1.70%)
May 27, 2005 2.660 2.950 2.660 2.940 26,861 +0.08(+2.80%)
May 26, 2005 3.050 3.050 2.740 2.860 12,335 +0.03(+1.06%)
May 25, 2005 2.640 2.910 2.640 2.830 9,233 +0.18(+6.79%)
May 24, 2005 3.100 3.100 2.650 2.650 10,700 -0.20(-7.02%)
May 23, 2005 2.440 2.980 2.420 2.850 15,617 +0.30(+11.76%)
May 20, 2005 2.230 2.580 2.230 2.550 4,413 -0.07(-2.67%)
May 19, 2005 2.510 2.620 2.510 2.620 1,200 +0.09(+3.56%)
May 18, 2005 2.500 2.620 2.500 2.530 11,100 +0.03(+1.20%)
May 17, 2005 2.450 2.600 2.450 2.500 4,800 -0.05(-2.00%)
May 16, 2005 2.450 2.640 2.410 2.551 13,151 -0.01(-0.35%)
May 13, 2005 2.450 2.600 2.450 2.560 17,200 +0.05(+1.99%)
May 12, 2005 2.550 2.550 2.450 2.510 10,500 +0.06(+2.45%)
May 11, 2005 2.490 2.610 2.410 2.450 8,900 -0.03(-1.21%)
May 10, 2005 2.700 2.700 2.020 2.480 107,187 -0.15(-5.56%)
May 09, 2005 2.660 2.660 2.550 2.626 14,233 -0.02(-0.91%)
May 06, 2005 2.580 2.650 2.580 2.650 5,682 -0.04(-1.49%)
May 05, 2005 2.650 2.690 2.570 2.690 3,400 +0.04(+1.51%)
May 04, 2005 2.630 2.700 2.510 2.650 6,900 +0.06(+2.32%)
May 03, 2005 2.600 2.690 2.460 2.590 3,873 -0.02(-0.77%)
May 02, 2005 2.570 2.690 2.520 2.610 5,300 -0.08(-2.97%)
Apr 29, 2005 2.660 2.810 2.600 2.690 7,450 -0.06(-2.18%)
Apr 28, 2005 2.790 2.790 2.500 2.750 8,120 -0.14(-4.84%)
Apr 27, 2005 2.960 2.980 2.490 2.890 16,059 +0.10(+3.66%)
Apr 26, 2005 2.790 2.990 2.760 2.788 4,800 -0.05(-1.83%)
Apr 25, 2005 2.800 2.970 2.760 2.840 17,000 +0.04(+1.43%)
Apr 22, 2005 2.810 2.810 2.800 2.800 1,000 -0.09(-3.11%)
Apr 21, 2005 2.700 2.890 2.660 2.890 4,400 +0.08(+2.85%)
Apr 20, 2005 2.756 3.147 2.756 2.810 8,500 +0.06(+2.18%)
Apr 19, 2005 2.750 2.750 2.750 2.750 500 +0.00(+0.00%)
Apr 18, 2005 2.560 2.870 2.560 2.750 5,900 +0.10(+3.77%)
Apr 15, 2005 2.611 2.650 2.540 2.650 10,859 -0.09(-3.28%)
Apr 14, 2005 2.840 2.840 2.660 2.740 80,538 -0.11(-3.86%)
Apr 13, 2005 2.850 2.910 2.780 2.850 14,230 +0.09(+3.26%)
Apr 12, 2005 2.880 2.880 2.710 2.760 14,054 +0.01(+0.36%)
Apr 11, 2005 3.000 3.000 2.740 2.750 26,180 -0.18(-6.14%)
Apr 08, 2005 3.110 3.119 2.850 2.930 93,230 -0.18(-5.79%)
Apr 07, 2005 2.730 4.000 2.650 3.110 682,623 +0.32(+11.47%)
Apr 06, 2005 2.700 2.850 2.700 2.790 4,150 +0.08(+2.95%)
Apr 05, 2005 2.700 2.800 2.700 2.710 2,500 -0.09(-3.21%)
Apr 04, 2005 2.650 2.800 2.650 2.800 10,600 +0.00(+0.00%)
Apr 01, 2005 2.850 2.950 2.750 2.800 17,700 -0.11(-3.78%)
Mar 31, 2005 2.950 2.950 2.910 2.910 8,300 -0.01(-0.27%)
Mar 30, 2005 2.918 2.918 2.918 2.918 400 +0.02(+0.62%)
Mar 29, 2005 2.810 2.910 2.810 2.900 950 -0.01(-0.38%)
Mar 28, 2005 2.950 2.990 2.911 2.911 10,200 -0.01(-0.31%)
Mar 24, 2005 2.950 2.950 2.900 2.920 12,300 +0.01(+0.34%)
Mar 23, 2005 2.954 2.982 2.850 2.910 29,492 -0.09(-3.00%)
Mar 22, 2005 2.900 3.012 2.900 3.000 2,350 +0.01(+0.30%)
Mar 21, 2005 2.850 3.039 2.850 2.991 3,950 +0.04(+1.39%)
Mar 18, 2005 2.950 2.950 2.950 2.950 100 -0.03(-1.01%)
Mar 17, 2005 2.850 2.980 2.850 2.980 4,700 -0.04(-1.32%)
Mar 16, 2005 2.950 3.090 2.850 3.020 94,952 -0.06(-1.95%)
Mar 15, 2005 3.050 3.080 2.950 3.080 38,916 +0.03(+0.98%)
Mar 14, 2005 3.090 3.090 3.050 3.050 2,500 -0.05(-1.61%)
Mar 11, 2005 3.120 3.120 3.081 3.100 4,350 -0.05(-1.59%)
Mar 10, 2005 3.160 3.180 3.150 3.150 4,323 -0.01(-0.35%)
Mar 09, 2005 3.210 3.210 3.160 3.161 8,450 -0.02(-0.60%)
Mar 08, 2005 3.190 3.260 3.180 3.180 2,444 -0.00(-0.03%)
Mar 07, 2005 3.180 3.300 3.180 3.181 3,200 +0.00(+0.09%)
Mar 04, 2005 3.180 3.190 3.178 3.178 10,110 -0.02(-0.69%)
Mar 03, 2005 3.188 3.200 3.160 3.200 4,100 +0.05(+1.59%)
Mar 02, 2005 3.240 3.250 3.060 3.150 10,994 -0.13(-3.96%)
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.