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 24, 2011 6.060 6.060 5.990 6.000 693 -0.02(-0.33%)
May 23, 2011 6.070 6.070 6.020 6.020 400 +0.07(+1.18%)
May 20, 2011 5.980 6.090 5.890 5.950 51,928 -0.03(-0.50%)
May 19, 2011 5.950 6.090 5.950 5.980 64,577 +0.03(+0.50%)
May 18, 2011 5.990 6.050 5.950 5.950 1,500 -0.07(-1.16%)
May 17, 2011 6.020 6.020 6.020 6.020 100 -0.01(-0.17%)
May 16, 2011 6.050 6.050 5.730 6.030 4,550 -0.02(-0.33%)
May 13, 2011 6.050 6.050 6.050 6.050 2,100 -0.05(-0.82%)
May 12, 2011 6.050 6.120 5.970 6.100 1,900 +0.05(+0.83%)
May 11, 2011 6.110 6.110 6.009 6.050 2,272 -0.05(-0.82%)
May 10, 2011 6.050 6.110 6.011 6.100 2,405 -0.02(-0.33%)
May 09, 2011 6.030 6.120 6.030 6.120 300 +0.00(+0.00%)
May 06, 2011 6.150 6.150 6.061 6.120 2,136 -0.01(-0.16%)
May 05, 2011 6.160 6.200 6.040 6.130 13,594 -0.06(-0.97%)
May 04, 2011 6.180 6.190 6.180 6.190 200 +0.02(+0.32%)
May 03, 2011 6.200 6.200 6.110 6.170 1,200 +0.02(+0.33%)
May 02, 2011 6.150 6.170 6.061 6.150 800 -0.04(-0.65%)
Apr 29, 2011 6.180 6.190 6.130 6.190 8,300 +0.01(+0.16%)
Apr 28, 2011 6.000 6.200 6.000 6.180 1,800 +0.24(+4.04%)
Apr 27, 2011 6.050 6.070 5.940 5.940 11,730 -0.18(-2.94%)
Apr 26, 2011 6.150 6.250 6.032 6.120 18,927 -0.07(-1.13%)
Apr 25, 2011 5.930 6.190 5.900 6.190 13,523 +0.28(+4.74%)
Apr 21, 2011 5.800 5.950 5.790 5.910 33,825 +0.12(+2.07%)
Apr 20, 2011 5.790 5.800 5.700 5.790 11,178 -0.00(-0.00%)
Apr 19, 2011 5.660 5.790 5.660 5.790 1,100 +0.01(+0.17%)
Apr 18, 2011 5.670 5.780 5.670 5.780 400 +0.03(+0.54%)
Apr 15, 2011 5.850 5.850 5.665 5.749 18,618 -0.05(-0.88%)
Apr 14, 2011 5.810 5.850 5.800 5.800 500 -0.05(-0.85%)
Apr 13, 2011 5.776 5.850 5.776 5.850 500 +0.01(+0.17%)
Apr 12, 2011 5.800 5.890 5.800 5.840 500 +0.01(+0.17%)
Apr 11, 2011 5.980 5.980 5.720 5.830 25,308 -0.13(-2.18%)
Apr 08, 2011 5.990 5.990 5.931 5.960 770 +0.00(+0.00%)
Apr 07, 2011 5.880 5.970 5.850 5.960 13,721 -0.03(-0.50%)
Apr 06, 2011 5.990 5.990 5.922 5.990 3,843 +0.02(+0.28%)
Apr 05, 2011 6.000 6.000 5.918 5.973 1,225 -0.03(-0.44%)
Apr 04, 2011 5.947 6.000 5.947 6.000 425 +0.00(+0.00%)
Apr 01, 2011 6.000 6.030 5.984 6.000 3,312 -0.04(-0.66%)
Mar 31, 2011 5.910 6.040 5.860 6.040 3,749 +0.18(+3.07%)
Mar 30, 2011 5.860 5.990 5.860 5.860 3,824 -0.09(-1.51%)
Mar 29, 2011 5.960 5.980 5.850 5.950 9,339 +0.00(+0.00%)
Mar 28, 2011 5.960 6.020 5.910 5.950 6,930 -0.05(-0.83%)
Mar 25, 2011 5.970 6.040 5.950 6.000 14,795 +0.13(+2.21%)
Mar 24, 2011 5.950 6.000 5.850 5.870 21,025 +0.07(+1.21%)
Mar 23, 2011 5.900 5.900 5.800 5.800 11,038 -0.12(-2.03%)
Mar 22, 2011 5.970 6.000 5.760 5.920 44,690 -0.08(-1.33%)
Mar 21, 2011 5.850 6.000 5.840 6.000 7,300 +0.00(+0.00%)
Mar 18, 2011 5.850 6.000 5.850 6.000 5,136 +0.14(+2.39%)
Mar 17, 2011 5.870 5.870 5.846 5.860 500 -0.04(-0.68%)
Mar 16, 2011 5.560 5.900 5.560 5.900 2,100 +0.00(+0.00%)
Mar 15, 2011 5.910 5.910 5.560 5.900 2,759 -0.02(-0.34%)
Mar 14, 2011 5.900 5.920 5.900 5.920 300 -0.02(-0.34%)
Mar 11, 2011 5.860 5.940 5.829 5.940 12,771 +0.10(+1.71%)
Mar 10, 2011 5.850 5.850 5.750 5.840 300 -0.05(-0.85%)
Mar 09, 2011 5.820 5.890 5.820 5.890 596 -0.01(-0.17%)
Mar 08, 2011 5.930 5.930 5.750 5.900 3,918 -0.05(-0.84%)
Mar 07, 2011 5.880 5.950 5.770 5.950 1,893 +0.10(+1.71%)
Mar 04, 2011 5.840 5.930 5.840 5.850 19,350 +0.00(+0.00%)
Mar 03, 2011 5.870 5.910 5.740 5.850 15,256 -0.10(-1.68%)
Mar 02, 2011 5.670 5.980 5.630 5.950 2,353 +0.35(+6.25%)
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.