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 (%)
Sep 30, 2004 2.590 2.640 2.500 2.500 4,900 -0.03(-1.19%)
Sep 29, 2004 2.771 2.771 2.530 2.530 15,000 -0.09(-3.44%)
Sep 28, 2004 2.500 2.620 2.500 2.620 700 +0.11(+4.38%)
Sep 27, 2004 2.480 2.930 2.480 2.510 17,200 -0.20(-7.38%)
Sep 24, 2004 2.750 2.780 2.510 2.710 12,400 +0.06(+2.26%)
Sep 23, 2004 2.580 2.690 2.580 2.650 2,400 +0.14(+5.58%)
Sep 22, 2004 2.539 2.691 2.510 2.510 5,400 -0.06(-2.33%)
Sep 21, 2004 2.560 2.661 2.500 2.570 6,200 -0.03(-1.15%)
Sep 20, 2004 2.570 2.650 2.550 2.600 6,000 +0.18(+7.44%)
Sep 17, 2004 2.411 2.450 2.411 2.420 6,500 -0.03(-1.22%)
Sep 16, 2004 2.380 2.560 2.250 2.450 18,450 +0.07(+2.94%)
Sep 15, 2004 2.450 2.450 2.330 2.380 2,300 -0.07(-2.86%)
Sep 14, 2004 2.350 2.460 2.349 2.450 8,700 +0.00(+0.00%)
Sep 13, 2004 2.380 2.550 2.380 2.450 9,800 +0.00(+0.00%)
Sep 10, 2004 2.330 2.460 2.330 2.450 13,620 +0.09(+3.81%)
Sep 09, 2004 2.310 2.460 2.310 2.360 4,800 +0.01(+0.43%)
Sep 08, 2004 2.351 2.420 2.350 2.350 10,600 -0.00(-0.04%)
Sep 07, 2004 2.290 2.440 2.220 2.351 4,000 -0.04(-1.63%)
Sep 03, 2004 2.290 2.500 2.290 2.390 4,400 -0.01(-0.42%)
Sep 02, 2004 2.310 2.420 2.310 2.400 800 -0.05(-2.08%)
Sep 01, 2004 2.320 2.511 2.230 2.451 10,100 +0.01(+0.45%)
Aug 31, 2004 2.340 2.710 2.210 2.440 10,700 +0.08(+3.39%)
Aug 30, 2004 2.380 2.380 2.360 2.360 600 -0.05(-2.07%)
Aug 27, 2004 2.370 2.410 2.370 2.410 1,200 +0.04(+1.69%)
Aug 26, 2004 2.410 2.410 2.230 2.370 5,600 -0.06(-2.47%)
Aug 25, 2004 2.340 2.450 2.340 2.430 7,800 -0.03(-1.22%)
Aug 24, 2004 2.340 2.460 2.340 2.460 3,300 +0.10(+4.24%)
Aug 23, 2004 2.440 2.440 2.340 2.360 2,300 -0.16(-6.35%)
Aug 20, 2004 2.420 2.520 2.380 2.520 12,400 +0.17(+7.23%)
Aug 19, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 18, 2004 2.250 2.410 2.250 2.350 31,700 +0.03(+1.29%)
Aug 17, 2004 2.229 2.360 2.010 2.320 84,900 +0.22(+10.48%)
Aug 16, 2004 2.070 2.260 1.920 2.100 28,500 +0.09(+4.48%)
Aug 13, 2004 2.070 2.170 1.980 2.010 11,900 -0.07(-3.37%)
Aug 12, 2004 2.150 2.150 2.030 2.080 14,800 -0.10(-4.59%)
Aug 11, 2004 2.240 2.300 2.170 2.180 8,300 -0.16(-6.84%)
Aug 10, 2004 2.380 2.380 2.000 2.340 27,800 -0.04(-1.68%)
Aug 09, 2004 2.310 2.390 2.310 2.380 3,328 -0.13(-5.18%)
Aug 06, 2004 2.410 2.540 2.270 2.510 18,500 +0.01(+0.40%)
Aug 05, 2004 2.550 2.560 2.480 2.500 6,100 -0.01(-0.40%)
Aug 04, 2004 2.660 2.740 2.300 2.510 23,800 -0.15(-5.64%)
Aug 03, 2004 2.450 2.800 2.450 2.660 33,100 -0.04(-1.48%)
Aug 02, 2004 2.700 2.760 2.520 2.700 13,300 -0.10(-3.57%)
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%)
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.