Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	2.620	2.630	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	2.454	2.485	2.450	2.460	4,944	+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.

Data I O Corp (NQ: DAIO )

Historical Prices

Resources