Business Insurance

Login  |  Register Subscribe



Data I O Corp (NQ: DAIO )

2.350 -0.050 (-2.08%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.445 2.485 2.300 2.370 29,836 -0.13(-5.20%)
Aug 30, 2024 2.600 2.610 2.500 2.500 17,197 -0.05(-1.96%)
Aug 29, 2024 2.570 2.620 2.550 2.550 8,690 -0.04(-1.54%)
Aug 28, 2024 2.590 2.642 2.550 2.590 6,091 -0.04(-1.33%)
Aug 27, 2024 2.655 2.700 2.600 2.625 6,118 -0.04(-1.69%)
Aug 26, 2024 2.660 2.770 2.660 2.670 28,242 +0.03(+1.21%)
Aug 23, 2024 2.570 2.638 2.565 2.638 6,568 +0.07(+2.65%)
Aug 22, 2024 2.550 2.595 2.480 2.570 7,201 -0.03(-1.15%)
Aug 21, 2024 2.360 2.620 2.360 2.600 44,448 +0.21(+8.79%)
Aug 20, 2024 2.490 2.490 2.390 2.390 13,172 -0.11(-4.40%)
Aug 19, 2024 2.500 2.560 2.371 2.500 50,748 -0.05(-1.96%)
Aug 16, 2024 2.510 2.550 2.470 2.550 2,966 +0.04(+1.59%)
Aug 15, 2024 2.380 2.550 2.360 2.510 20,712 +0.15(+6.36%)
Aug 14, 2024 2.300 2.360 2.300 2.360 3,285 +0.05(+2.16%)
Aug 13, 2024 2.320 2.359 2.290 2.310 49,235 -0.02(-0.86%)
Aug 12, 2024 2.370 2.380 2.300 2.330 32,974 -0.04(-1.69%)
Aug 09, 2024 2.370 2.370 2.350 2.370 13,179 -0.03(-1.25%)
Aug 08, 2024 2.410 2.410 2.400 2.400 2,658 +0.01(+0.42%)
Aug 07, 2024 2.368 2.420 2.361 2.390 16,959 +0.00(+0.00%)
Aug 06, 2024 2.350 2.390 2.310 2.390 41,226 +0.05(+2.14%)
Aug 05, 2024 2.290 2.410 2.290 2.340 49,518 -0.09(-3.70%)
Aug 02, 2024 2.600 2.602 2.430 2.430 29,311 -0.15(-5.81%)
Aug 01, 2024 2.600 2.640 2.580 2.580 24,883 -0.03(-1.15%)
Jul 31, 2024 2.600 2.630 2.600 2.610 24,301 -0.02(-0.76%)
Jul 30, 2024 2.600 2.650 2.600 2.630 12,998 +0.03(+1.15%)
Jul 29, 2024 2.650 2.690 2.567 2.600 15,650 -0.07(-2.62%)
Jul 26, 2024 2.670 2.720 2.520 2.670 34,837 -0.12(-4.30%)
Jul 25, 2024 2.780 2.815 2.736 2.790 63,514 +0.03(+1.09%)
Jul 24, 2024 2.780 2.780 2.750 2.760 7,358 -0.04(-1.43%)
Jul 23, 2024 2.720 2.819 2.720 2.800 24,309 +0.01(+0.36%)
Jul 22, 2024 2.750 2.790 2.720 2.790 18,874 +0.04(+1.45%)
Jul 19, 2024 2.750 2.800 2.750 2.750 4,905 +0.02(+0.73%)
Jul 18, 2024 2.770 2.840 2.730 2.730 5,728 -0.07(-2.50%)
Jul 17, 2024 2.830 2.870 2.760 2.800 15,995 +0.02(+0.72%)
Jul 16, 2024 2.830 2.830 2.780 2.780 12,208 +0.00(+0.00%)
Jul 15, 2024 2.860 2.870 2.760 2.780 17,549 -0.03(-1.07%)
Jul 12, 2024 2.860 2.870 2.750 2.810 23,789 +0.04(+1.44%)
Jul 11, 2024 2.810 2.810 2.770 2.770 11,789 -0.05(-1.77%)
Jul 10, 2024 2.730 2.830 2.730 2.820 14,429 +0.00(+0.00%)
Jul 09, 2024 2.750 2.820 2.710 2.820 13,293 +0.10(+3.68%)
Jul 08, 2024 2.820 2.875 2.706 2.720 63,872 -0.12(-4.23%)
Jul 05, 2024 2.840 2.840 2.760 2.840 6,871 +0.04(+1.54%)
Jul 03, 2024 2.810 2.850 2.730 2.797 6,322 +0.04(+1.34%)
Jul 02, 2024 2.820 2.820 2.725 2.760 12,752 +0.01(+0.36%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance