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, 2016 2.510 2.550 2.480 2.540 15,689 -0.01(-0.39%)
May 27, 2016 2.560 2.550 2.550 2.550 1,900 -0.10(-3.77%)
May 26, 2016 2.560 2.660 2.461 2.650 2,054 +0.04(+1.53%)
May 25, 2016 2.540 2.610 2.540 2.610 1,262 +0.02(+0.77%)
May 24, 2016 2.620 2.630 2.580 2.590 827 +0.09(+3.60%)
May 23, 2016 2.490 2.610 2.490 2.500 3,506 +0.08(+3.31%)
May 20, 2016 2.590 2.590 2.420 2.420 3,947 -0.03(-1.23%)
May 19, 2016 2.600 2.600 2.375 2.450 23,916 -0.15(-5.77%)
May 18, 2016 2.630 2.640 2.410 2.600 17,701 -0.03(-1.14%)
May 17, 2016 2.560 2.700 2.500 2.630 8,622 +0.04(+1.54%)
May 16, 2016 2.390 2.600 2.390 2.590 2,513 +0.20(+8.37%)
May 13, 2016 2.500 2.500 2.390 2.390 5,465 -0.17(-6.64%)
May 12, 2016 2.490 2.576 2.490 2.560 3,185 +0.06(+2.40%)
May 09, 2016 2.530 2.500 2.500 2.500 2,500 +0.07(+2.88%)
May 06, 2016 2.451 2.456 2.430 2.430 11,835 -0.08(-3.19%)
May 05, 2016 2.450 2.540 2.450 2.510 5,900 +0.06(+2.45%)
May 04, 2016 2.450 2.470 2.450 2.450 519 -0.03(-1.21%)
May 03, 2016 2.500 2.530 2.480 2.480 11,481 -0.04(-1.59%)
May 02, 2016 2.420 2.550 2.410 2.520 8,651 +0.10(+4.13%)
Apr 29, 2016 2.278 2.420 2.276 2.420 20,003 +0.20(+9.01%)
Apr 28, 2016 2.389 2.389 2.220 2.220 3,325 -0.04(-1.77%)
Apr 26, 2016 2.380 2.260 2.260 2.260 1 +0.03(+1.35%)
Apr 25, 2016 2.210 2.230 2.210 2.230 200 +0.00(+0.00%)
Apr 22, 2016 2.370 2.370 2.230 2.230 400 -0.04(-1.76%)
Apr 21, 2016 2.250 2.270 2.250 2.270 3,751 +0.05(+2.25%)
Apr 19, 2016 2.250 2.220 2.220 2.220 339 -0.03(-1.33%)
Apr 18, 2016 2.260 2.420 2.250 2.250 3,234 +0.00(+0.00%)
Apr 15, 2016 2.280 2.440 2.250 2.250 5,356 +0.00(+0.00%)
Apr 14, 2016 2.410 2.410 2.250 2.250 4,627 -0.02(-0.88%)
Apr 13, 2016 2.235 2.270 2.210 2.270 996 +0.03(+1.34%)
Apr 12, 2016 2.250 2.250 2.240 2.240 275 -0.14(-5.88%)
Apr 11, 2016 2.150 2.475 2.150 2.380 6,944 +0.20(+9.17%)
Apr 08, 2016 2.180 2.180 2.170 2.180 3,651 -0.03(-1.35%)
Apr 07, 2016 2.310 2.350 2.210 2.210 2,625 -0.10(-4.33%)
Apr 06, 2016 2.410 2.410 2.310 2.310 5,471 -0.09(-3.75%)
Apr 05, 2016 2.500 2.500 2.400 2.400 9,121 -0.08(-3.23%)
Apr 04, 2016 2.480 2.480 2.480 2.480 220 +0.00(+0.00%)
Apr 01, 2016 2.480 2.480 2.480 2.480 1,392 -0.14(-5.34%)
Mar 31, 2016 2.520 2.620 2.450 2.620 7,125 +0.12(+4.80%)
Mar 30, 2016 2.510 2.510 2.450 2.500 7,521 +0.10(+4.17%)
Mar 29, 2016 2.490 2.490 2.280 2.400 5,428 +0.00(+0.00%)
Mar 28, 2016 2.170 2.400 2.170 2.400 3,515 +0.16(+7.14%)
Mar 23, 2016 2.250 2.240 2.240 2.240 2,600 -0.00(-0.05%)
Mar 22, 2016 2.370 2.370 2.241 2.241 1,276 -0.10(-4.22%)
Mar 21, 2016 2.250 2.380 2.230 2.340 2,616 +0.10(+4.46%)
Mar 18, 2016 2.245 2.321 2.230 2.240 10,355 +0.03(+1.36%)
Mar 17, 2016 2.280 2.280 2.170 2.210 1,532 +0.01(+0.45%)
Mar 16, 2016 2.310 2.440 2.200 2.200 49,683 +0.02(+0.92%)
Mar 15, 2016 2.240 2.240 2.180 2.180 202 -0.05(-2.24%)
Mar 14, 2016 2.300 2.320 2.230 2.230 5,452 -0.05(-2.10%)
Mar 11, 2016 2.340 2.340 2.278 2.278 618 +0.03(+1.24%)
Mar 10, 2016 2.320 2.320 2.170 2.250 1,902 -0.04(-1.74%)
Mar 09, 2016 2.270 2.350 2.270 2.290 6,293 +0.10(+4.57%)
Mar 08, 2016 2.300 2.300 2.090 2.190 5,848 -0.06(-2.67%)
Mar 07, 2016 2.253 2.259 2.250 2.250 7,256 +0.11(+5.14%)
Mar 04, 2016 2.120 2.310 2.116 2.140 2,530 +0.07(+3.38%)
Mar 03, 2016 2.290 2.290 2.070 2.070 10,049 -0.11(-5.05%)
Mar 02, 2016 2.190 2.250 2.180 2.180 5,807 -0.06(-2.68%)
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.