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 (%)
Jul 30, 2004 2.800 2.800 2.800 2.800 4,000 +0.09(+3.32%)
Jul 29, 2004 2.720 2.860 2.710 2.710 2,400 -0.03(-1.09%)
Jul 28, 2004 2.650 2.940 2.550 2.740 9,000 +0.09(+3.40%)
Jul 27, 2004 2.600 2.870 2.570 2.650 16,900 +0.00(+0.00%)
Jul 26, 2004 2.580 2.810 2.580 2.650 21,500 +0.00(+0.00%)
Jul 23, 2004 2.670 2.680 2.510 2.650 18,600 -0.09(-3.36%)
Jul 22, 2004 2.940 2.950 2.742 2.742 29,100 -0.18(-6.10%)
Jul 21, 2004 2.781 2.940 2.781 2.920 3,100 +0.02(+0.69%)
Jul 20, 2004 2.860 2.900 2.610 2.900 3,600 +0.05(+1.75%)
Jul 19, 2004 2.850 2.900 2.800 2.850 15,300 -0.03(-1.04%)
Jul 16, 2004 2.650 2.880 2.610 2.880 5,300 +0.17(+6.27%)
Jul 15, 2004 2.630 2.830 2.630 2.710 3,100 -0.05(-1.81%)
Jul 14, 2004 2.750 2.770 2.570 2.760 11,900 -0.08(-2.82%)
Jul 13, 2004 2.860 2.890 2.750 2.840 6,300 +0.07(+2.53%)
Jul 12, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 09, 2004 2.831 2.831 2.770 2.770 300 -0.07(-2.46%)
Jul 08, 2004 2.750 2.940 2.680 2.840 3,300 -0.13(-4.38%)
Jul 07, 2004 2.760 2.970 2.760 2.970 3,200 +0.21(+7.61%)
Jul 06, 2004 2.820 2.940 2.760 2.760 11,500 +0.00(+0.00%)
Jul 02, 2004 2.910 2.910 2.760 2.760 2,700 +0.00(+0.00%)
Jul 01, 2004 2.910 2.950 2.750 2.760 4,100 -0.05(-1.78%)
Jun 30, 2004 2.910 2.910 2.800 2.810 1,700 -0.14(-4.75%)
Jun 29, 2004 3.030 3.070 2.730 2.950 7,200 -0.08(-2.64%)
Jun 28, 2004 3.090 3.100 2.980 3.030 2,700 +0.04(+1.34%)
Jun 25, 2004 2.950 3.120 2.840 2.990 5,700 -0.09(-2.92%)
Jun 24, 2004 2.760 3.100 2.750 3.080 31,500 +0.24(+8.45%)
Jun 23, 2004 2.750 2.940 2.750 2.840 5,100 +0.21(+7.98%)
Jun 22, 2004 2.660 2.840 2.630 2.630 2,500 -0.07(-2.59%)
Jun 21, 2004 2.610 2.890 2.610 2.700 7,100 -0.12(-4.26%)
Jun 18, 2004 2.800 2.930 2.610 2.820 11,600 -0.06(-2.08%)
Jun 17, 2004 2.890 2.980 2.880 2.880 5,100 +0.02(+0.70%)
Jun 16, 2004 2.860 2.950 2.850 2.860 4,000 +0.00(+0.00%)
Jun 15, 2004 2.800 2.960 2.800 2.860 5,600 +0.10(+3.62%)
Jun 14, 2004 2.900 2.950 2.600 2.760 5,400 -0.13(-4.50%)
Jun 10, 2004 2.890 2.990 2.810 2.890 15,200 +0.02(+0.66%)
Jun 09, 2004 2.540 3.000 2.540 2.871 6,700 -0.12(-3.98%)
Jun 08, 2004 2.910 2.990 2.700 2.990 3,700 -0.01(-0.33%)
Jun 07, 2004 2.950 3.000 2.930 3.000 7,900 +0.10(+3.45%)
Jun 04, 2004 2.980 2.980 2.900 2.900 2,900 -0.07(-2.36%)
Jun 03, 2004 2.891 2.970 2.891 2.970 300 -0.03(-1.00%)
Jun 02, 2004 2.920 3.000 2.850 3.000 14,700 +0.07(+2.39%)
Jun 01, 2004 2.790 2.930 2.790 2.930 7,300 +0.07(+2.45%)
May 28, 2004 2.790 2.860 2.790 2.860 7,700 +0.00(+0.00%)
May 27, 2004 2.960 3.010 2.850 2.860 10,300 -0.13(-4.35%)
May 26, 2004 2.550 3.100 2.550 2.990 15,500 +0.01(+0.34%)
May 25, 2004 2.510 2.980 2.510 2.980 9,900 +0.16(+5.67%)
May 24, 2004 2.800 2.950 2.700 2.820 29,500 +0.14(+5.22%)
May 21, 2004 2.840 2.860 2.630 2.680 1,100 +0.08(+3.08%)
May 20, 2004 2.790 2.790 2.600 2.600 1,800 -0.17(-6.14%)
May 19, 2004 2.560 2.840 2.560 2.770 13,800 -0.05(-1.77%)
May 18, 2004 2.450 2.840 2.370 2.820 12,300 +0.42(+17.50%)
May 17, 2004 2.480 2.610 2.340 2.400 5,700 -0.15(-5.88%)
May 14, 2004 2.490 2.629 2.430 2.550 3,800 -0.09(-3.41%)
May 13, 2004 2.540 2.670 2.540 2.640 5,400 +0.09(+3.53%)
May 12, 2004 2.170 2.575 2.170 2.550 26,400 -0.27(-9.57%)
May 11, 2004 2.930 2.940 2.769 2.820 6,900 -0.01(-0.35%)
May 10, 2004 2.940 2.940 2.830 2.830 7,700 -0.10(-3.38%)
May 07, 2004 2.940 2.940 2.910 2.929 3,100 +0.10(+3.50%)
May 06, 2004 2.960 2.960 2.830 2.830 14,200 -0.10(-3.41%)
May 05, 2004 2.800 2.930 2.800 2.930 11,800 +0.20(+7.33%)
May 04, 2004 2.700 2.740 2.700 2.730 1,200 +0.13(+5.00%)
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.