Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data I O Corp
(NQ:
DAIO
)
2.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 26, 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 (%)
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%)
Jul 01, 2024
2.780
2.838
2.750
2.750
18,490
-0.01(-0.36%)
Jun 28, 2024
2.780
2.850
2.750
2.760
46,148
-0.06(-2.13%)
Jun 27, 2024
2.800
2.820
2.760
2.820
5,587
-0.01(-0.35%)
Jun 26, 2024
2.760
2.830
2.750
2.830
11,568
+0.06(+2.17%)
Jun 25, 2024
2.810
2.840
2.750
2.770
4,235
-0.06(-2.12%)
Jun 24, 2024
2.660
2.850
2.660
2.830
19,340
-0.01(-0.35%)
Jun 21, 2024
2.650
2.840
2.650
2.840
26,208
+0.14(+5.19%)
Jun 20, 2024
2.760
2.789
2.640
2.700
39,961
+0.00(+0.00%)
Jun 18, 2024
2.800
2.800
2.680
2.700
26,048
-0.05(-1.81%)
Jun 17, 2024
2.780
2.800
2.723
2.750
17,882
-0.01(-0.37%)
Jun 14, 2024
2.710
2.840
2.710
2.760
5,853
+0.00(+0.00%)
Jun 13, 2024
2.717
2.870
2.717
2.760
12,790
-0.07(-2.47%)
Jun 12, 2024
2.730
2.860
2.700
2.830
24,586
+0.08(+2.91%)
Jun 11, 2024
2.820
2.880
2.680
2.750
68,882
-0.03(-1.08%)
Jun 10, 2024
2.960
2.960
2.780
2.780
59,280
-0.05(-1.77%)
Jun 07, 2024
2.960
2.970
2.810
2.830
22,289
-0.06(-1.98%)
Jun 06, 2024
2.920
2.970
2.878
2.887
15,420
-0.09(-3.11%)
Jun 05, 2024
2.968
2.990
2.870
2.980
15,091
+0.03(+1.02%)
Jun 04, 2024
2.920
2.960
2.820
2.950
12,733
+0.06(+2.08%)
Jun 03, 2024
2.920
2.920
2.800
2.890
14,258
+0.04(+1.40%)
May 31, 2024
2.820
2.920
2.820
2.850
10,158
-0.03(-1.04%)
May 30, 2024
2.900
2.920
2.870
2.880
14,210
-0.04(-1.37%)
May 29, 2024
2.900
2.950
2.850
2.920
5,832
-0.03(-1.02%)
May 28, 2024
2.950
3.000
2.920
2.950
6,576
-0.03(-0.97%)
May 24, 2024
3.070
3.070
2.900
2.979
8,617
-0.00(-0.04%)
May 23, 2024
3.050
3.060
2.980
2.980
10,131
-0.12(-3.87%)
May 22, 2024
2.980
3.100
2.980
3.100
15,552
+0.12(+4.03%)
May 21, 2024
3.020
3.020
2.950
2.980
32,948
-0.04(-1.32%)
May 20, 2024
2.975
3.060
2.965
3.020
15,741
+0.12(+4.14%)
May 17, 2024
2.940
2.999
2.820
2.900
27,798
-0.04(-1.36%)
May 16, 2024
2.850
3.010
2.850
2.940
24,893
-0.06(-2.00%)
May 15, 2024
2.906
3.000
2.906
3.000
6,313
-0.02(-0.66%)
May 14, 2024
2.850
3.040
2.850
3.020
10,404
+0.17(+5.96%)
May 13, 2024
2.870
2.930
2.820
2.850
17,424
-0.06(-2.06%)
May 10, 2024
2.960
3.004
2.860
2.910
7,943
-0.08(-2.68%)
May 09, 2024
3.120
3.120
2.910
2.990
31,436
-0.06(-1.97%)
May 08, 2024
2.850
3.050
2.850
3.050
7,856
+0.10(+3.39%)
May 07, 2024
3.010
3.010
2.910
2.950
12,760
-0.02(-0.67%)
May 06, 2024
2.899
3.026
2.885
2.970
13,475
+0.07(+2.41%)
May 03, 2024
2.875
2.940
2.852
2.900
5,783
+0.00(+0.00%)
May 02, 2024
2.900
2.930
2.864
2.900
20,770
+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
.