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 31, 2012 2.690 3.020 2.610 2.980 23,798 +0.32(+12.03%)
May 30, 2012 2.670 2.670 2.660 2.660 3,000 -0.05(-1.85%)
May 29, 2012 2.730 2.730 2.710 2.710 1,500 +0.05(+1.88%)
May 25, 2012 2.640 2.790 2.610 2.660 11,499 +0.06(+2.30%)
May 24, 2012 2.670 2.890 2.460 2.600 54,300 -0.06(-2.25%)
May 23, 2012 2.800 2.810 2.650 2.660 17,150 -0.17(-6.00%)
May 22, 2012 2.920 3.000 2.731 2.830 18,498 -0.23(-7.52%)
May 21, 2012 2.700 3.060 2.670 3.060 6,750 +0.39(+14.78%)
May 18, 2012 2.670 2.720 2.600 2.666 14,425 +0.06(+2.15%)
May 17, 2012 2.790 2.880 2.610 2.610 14,898 -0.09(-3.33%)
May 16, 2012 2.790 2.870 2.690 2.700 15,740 -0.11(-3.91%)
May 15, 2012 2.830 2.830 2.780 2.810 7,682 -0.04(-1.40%)
May 14, 2012 2.760 2.890 2.760 2.850 12,700 +0.05(+1.79%)
May 11, 2012 2.800 3.000 2.800 2.800 171,626 +0.13(+4.87%)
May 10, 2012 2.770 2.960 2.670 2.670 99,601 -0.11(-3.96%)
May 09, 2012 2.600 2.780 2.530 2.780 42,748 +0.18(+6.92%)
May 08, 2012 2.600 2.600 2.480 2.600 9,198 -0.06(-2.26%)
May 07, 2012 2.540 2.660 2.540 2.660 16,550 +0.07(+2.70%)
May 04, 2012 2.570 2.630 2.430 2.590 1,483 -0.01(-0.38%)
May 03, 2012 2.580 2.600 2.500 2.600 15,763 -0.03(-1.14%)
May 02, 2012 2.610 2.690 2.480 2.630 214,154 +0.02(+0.77%)
May 01, 2012 2.610 2.770 2.530 2.610 539,943 -0.03(-1.14%)
Apr 30, 2012 2.540 2.640 2.380 2.640 34,939 +0.08(+3.13%)
Apr 27, 2012 2.770 2.770 2.540 2.560 11,497 -0.23(-8.24%)
Apr 26, 2012 2.680 3.010 2.680 2.790 5,450 +0.09(+3.33%)
Apr 25, 2012 2.670 2.700 2.650 2.700 1,913 +0.10(+3.85%)
Apr 24, 2012 2.640 2.770 2.570 2.600 5,079 -0.03(-1.14%)
Apr 23, 2012 2.760 2.760 2.580 2.630 3,701 -0.13(-4.71%)
Apr 20, 2012 2.510 3.010 2.510 2.760 11,351 +0.24(+9.52%)
Apr 19, 2012 2.430 2.520 2.430 2.520 800 +0.10(+4.14%)
Apr 18, 2012 2.420 2.450 2.420 2.420 6,950 +0.02(+0.83%)
Apr 17, 2012 2.440 2.450 2.400 2.400 17,394 -0.05(-2.04%)
Apr 16, 2012 2.540 2.540 2.410 2.450 36,931 -0.15(-5.77%)
Apr 13, 2012 2.740 2.740 2.460 2.600 32,085 -0.12(-4.41%)
Apr 12, 2012 2.770 2.770 2.660 2.720 35,265 -0.08(-2.86%)
Apr 11, 2012 2.920 2.920 2.680 2.800 23,530 -0.08(-2.78%)
Apr 10, 2012 2.990 3.060 2.520 2.880 203,976 -0.82(-22.16%)
Apr 09, 2012 3.700 3.740 3.600 3.700 1,050 -0.03(-0.80%)
Apr 04, 2012 3.670 3.730 3.730 3.730 1,200 -0.03(-0.80%)
Apr 03, 2012 3.740 3.880 3.610 3.760 6,691 -0.04(-1.05%)
Apr 02, 2012 3.890 3.920 3.710 3.800 3,600 -0.12(-3.06%)
Mar 30, 2012 3.920 3.920 3.920 3.920 100 +0.08(+2.08%)
Mar 29, 2012 3.780 3.920 3.650 3.840 1,327 +0.07(+1.86%)
Mar 28, 2012 4.020 4.050 3.760 3.770 20,823 -0.26(-6.45%)
Mar 27, 2012 4.030 4.040 3.950 4.030 1,827 +0.01(+0.25%)
Mar 26, 2012 3.970 4.080 3.901 4.020 274,601 +0.03(+0.75%)
Mar 23, 2012 3.900 3.990 3.780 3.990 22,012 +0.24(+6.37%)
Mar 22, 2012 3.820 3.940 3.751 3.751 2,000 -0.05(-1.29%)
Mar 21, 2012 3.900 3.960 3.710 3.800 7,450 -0.13(-3.31%)
Mar 20, 2012 3.860 4.000 3.850 3.930 4,800 -0.01(-0.25%)
Mar 19, 2012 4.000 4.090 3.830 3.940 328,100 +0.10(+2.60%)
Mar 16, 2012 3.630 3.840 3.630 3.840 2,010 +0.05(+1.32%)
Mar 14, 2012 3.850 3.790 3.790 3.790 2,600 -0.11(-2.82%)
Mar 12, 2012 3.850 3.900 3.900 3.900 208,900 +0.08(+2.09%)
Mar 09, 2012 3.720 3.840 3.720 3.820 15,894 +0.14(+3.80%)
Mar 08, 2012 3.720 3.750 3.600 3.680 2,700 -0.02(-0.54%)
Mar 07, 2012 3.660 3.770 3.660 3.700 7,800 +0.01(+0.27%)
Mar 06, 2012 3.660 3.770 3.600 3.690 8,900 -0.01(-0.27%)
Mar 05, 2012 3.910 3.910 3.630 3.700 257,000 -0.23(-5.85%)
Mar 02, 2012 3.920 3.980 3.920 3.930 3,582 +0.03(+0.77%)
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.