Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I O Corp (NQ: DAIO )

2.611 +0.010 (+0.40%)
Streaming Delayed Price Updated: 11:42 AM EST, Nov 25, 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 (%)
Nov 22, 2024 2.590 2.620 2.580 2.600 24,748 +0.00(+0.00%)
Nov 21, 2024 2.540 2.620 2.540 2.600 24,394 +0.02(+0.78%)
Nov 20, 2024 2.530 2.580 2.530 2.580 10,081 +0.01(+0.39%)
Nov 19, 2024 2.575 2.600 2.510 2.570 105,944 +0.00(+0.00%)
Nov 18, 2024 2.620 2.630 2.560 2.570 12,507 -0.02(-0.77%)
Nov 15, 2024 2.630 2.630 2.570 2.590 10,438 -0.04(-1.52%)
Nov 14, 2024 2.620 2.620 2.570 2.630 17,450 +0.02(+0.77%)
Nov 13, 2024 2.566 2.610 2.566 2.610 24,560 +0.06(+2.35%)
Nov 12, 2024 2.580 2.620 2.550 2.550 12,944 -0.04(-1.54%)
Nov 11, 2024 2.630 2.630 2.550 2.590 16,342 -0.02(-0.77%)
Nov 08, 2024 2.590 2.700 2.590 2.610 18,879 +0.02(+0.77%)
Nov 07, 2024 2.620 2.650 2.590 2.590 19,794 -0.09(-3.36%)
Nov 06, 2024 2.560 2.720 2.560 2.680 13,611 +0.08(+3.08%)
Nov 05, 2024 2.550 2.665 2.549 2.600 2,739 +0.01(+0.39%)
Nov 04, 2024 2.615 2.701 2.535 2.590 113,119 -0.09(-3.36%)
Nov 01, 2024 2.620 2.700 2.591 2.680 10,635 -0.03(-1.11%)
Oct 31, 2024 2.680 2.710 2.540 2.710 34,444 +0.06(+2.26%)
Oct 30, 2024 2.600 2.700 2.590 2.650 41,099 +0.03(+1.15%)
Oct 29, 2024 2.655 2.689 2.620 2.620 6,208 -0.08(-2.96%)
Oct 28, 2024 2.560 2.700 2.540 2.700 66,848 +0.15(+5.88%)
Oct 25, 2024 2.530 2.610 2.440 2.550 51,818 +0.11(+4.51%)
Oct 24, 2024 2.530 2.540 2.420 2.440 38,229 -0.06(-2.40%)
Oct 23, 2024 2.400 2.500 2.400 2.500 7,298 +0.06(+2.46%)
Oct 22, 2024 2.400 2.520 2.400 2.440 8,902 +0.02(+0.83%)
Oct 21, 2024 2.530 2.530 2.420 2.420 6,219 -0.04(-1.63%)
Oct 18, 2024 2.420 2.490 2.420 2.460 12,062 -0.04(-1.60%)
Oct 17, 2024 2.520 2.590 2.490 2.500 8,573 -0.05(-1.96%)
Oct 16, 2024 2.610 2.610 2.501 2.550 32,417 +0.06(+2.41%)
Oct 15, 2024 2.590 2.590 2.490 2.490 16,941 -0.04(-1.58%)
Oct 14, 2024 2.580 2.640 2.507 2.530 23,248 -0.05(-1.94%)
Oct 11, 2024 2.411 2.630 2.411 2.580 32,109 +0.13(+5.31%)
Oct 10, 2024 2.560 2.560 2.440 2.450 24,267 -0.06(-2.39%)
Oct 09, 2024 2.490 2.560 2.400 2.510 28,490 +0.09(+3.72%)
Oct 08, 2024 2.400 2.480 2.400 2.420 5,933 +0.00(+0.00%)
Oct 07, 2024 2.579 2.609 2.420 2.420 16,788 -0.04(-1.63%)
Oct 04, 2024 2.450 2.485 2.450 2.460 5,019 +0.01(+0.41%)
Oct 03, 2024 2.490 2.490 2.410 2.450 2,131 -0.01(-0.41%)
Oct 02, 2024 2.460 2.630 2.460 2.460 28,763 +0.03(+1.23%)
Oct 01, 2024 2.664 2.664 2.430 2.430 9,488 -0.14(-5.45%)
Sep 30, 2024 2.550 2.592 2.490 2.570 23,596 -0.03(-1.15%)
Sep 27, 2024 2.540 2.600 2.410 2.600 45,821 +0.02(+0.78%)
Sep 26, 2024 2.500 2.600 2.480 2.580 13,253 +0.09(+3.61%)
Sep 25, 2024 2.510 2.570 2.460 2.490 49,552 -0.03(-1.19%)
Sep 24, 2024 2.580 2.640 2.500 2.520 13,453 -0.06(-2.33%)
Sep 23, 2024 2.700 2.700 2.550 2.580 11,648 -0.20(-7.19%)
Sep 20, 2024 2.510 2.800 2.510 2.780 71,252 +0.30(+12.10%)
Sep 19, 2024 2.450 2.500 2.415 2.480 2,474 +0.08(+3.33%)
Sep 18, 2024 2.430 2.550 2.400 2.400 6,147 -0.06(-2.44%)
Sep 17, 2024 2.505 2.510 2.445 2.460 5,647 +0.01(+0.41%)
Sep 16, 2024 2.490 2.615 2.422 2.450 13,499 -0.08(-3.16%)
Sep 13, 2024 2.380 2.530 2.380 2.530 7,231 +0.08(+3.27%)
Sep 12, 2024 2.350 2.560 2.340 2.450 26,346 +0.04(+1.66%)
Sep 11, 2024 2.440 2.440 2.360 2.410 5,158 +0.06(+2.55%)
Sep 10, 2024 2.480 2.500 2.340 2.350 14,444 -0.05(-2.08%)
Sep 09, 2024 2.340 2.425 2.340 2.400 4,576 +0.02(+0.84%)
Sep 06, 2024 2.420 2.430 2.330 2.380 23,446 +0.00(+0.00%)
Sep 05, 2024 2.450 2.450 2.370 2.380 7,841 -0.03(-1.24%)
Sep 04, 2024 2.370 2.410 2.350 2.410 6,687 +0.04(+1.69%)
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.