Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Data I O Corp (NQ: DAIO ) 2.460 -0.040 (-1.60%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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%) 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.