• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Data I O Corp (NQ: DAIO )

    2.630 -0.080 (-2.95%)
    Streaming Delayed Price Updated: 12:31 PM EDT, Nov 1, 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 (%)
    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.