Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data I O Cp
(NQ:
DAIO
)
2.830
-0.060 (-2.08%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jan 31, 2022
4.400
5.000
5.000
21,156
+0.60(+13.64%)
Jan 28, 2022
4.360
4.440
4.360
4.400
7,461
-0.04(-0.90%)
Jan 27, 2022
4.410
4.440
4.310
4.440
13,877
+0.03(+0.68%)
Jan 26, 2022
4.519
4.680
4.410
4.410
10,842
-0.03(-0.59%)
Jan 25, 2022
4.440
4.600
4.390
4.436
18,733
-0.08(-1.85%)
Jan 24, 2022
4.520
4.620
4.400
4.520
31,019
-0.12(-2.59%)
Jan 21, 2022
4.660
4.660
4.520
4.640
24,134
-0.08(-1.69%)
Jan 20, 2022
5.000
5.000
4.680
4.720
17,194
-0.20(-4.07%)
Jan 19, 2022
4.780
5.090
4.540
4.920
11,255
+0.16(+3.36%)
Jan 18, 2022
4.750
4.840
4.680
4.760
64,787
+0.01(+0.21%)
Jan 14, 2022
4.750
0
-0.07(-1.45%)
Jan 13, 2022
4.810
4.930
4.810
4.820
5,244
-0.02(-0.41%)
Jan 12, 2022
4.830
5.030
4.750
4.840
10,601
-0.01(-0.21%)
Jan 11, 2022
4.810
5.060
4.800
4.850
8,448
-0.02(-0.41%)
Jan 10, 2022
4.765
4.870
4.735
4.870
22,291
+0.12(+2.53%)
Jan 07, 2022
4.800
4.910
4.750
4.750
17,755
-0.04(-0.84%)
Jan 06, 2022
4.650
4.820
4.615
4.790
33,947
+0.12(+2.57%)
Jan 05, 2022
4.810
4.870
4.640
4.670
55,319
-0.08(-1.68%)
Jan 04, 2022
4.870
5.003
4.680
4.750
15,484
-0.05(-1.04%)
Jan 03, 2022
4.680
5.080
4.670
4.800
52,818
+0.19(+4.12%)
Dec 31, 2021
4.550
4.710
4.500
4.610
24,672
-0.03(-0.65%)
Dec 30, 2021
4.422
4.678
4.330
4.640
18,575
+0.21(+4.74%)
Dec 29, 2021
4.358
4.430
4.358
4.430
10,083
+0.09(+2.07%)
Dec 28, 2021
4.440
4.535
4.300
4.340
32,783
-0.17(-3.77%)
Dec 27, 2021
4.500
4.663
4.440
4.510
57,726
+0.02(+0.45%)
Dec 23, 2021
4.397
4.720
4.397
4.490
24,724
-0.09(-1.97%)
Dec 22, 2021
4.550
4.630
4.490
4.580
13,595
+0.18(+4.09%)
Dec 21, 2021
4.400
4.574
4.190
4.400
91,893
+0.00(+0.00%)
Dec 20, 2021
4.640
4.730
4.312
4.400
40,749
-0.33(-6.98%)
Dec 17, 2021
4.520
4.730
4.500
4.730
21,402
+0.14(+3.05%)
Dec 16, 2021
4.830
4.830
4.532
4.590
16,976
-0.16(-3.37%)
Dec 15, 2021
4.750
5.050
4.520
4.750
8,061
-0.04(-0.84%)
Dec 14, 2021
4.790
5.050
4.770
4.790
16,305
-0.34(-6.63%)
Dec 13, 2021
4.960
5.190
4.890
5.130
28,363
-0.07(-1.35%)
Dec 10, 2021
4.850
5.200
4.660
5.200
38,645
+0.50(+10.64%)
Dec 09, 2021
4.770
4.858
4.579
4.700
38,080
-0.16(-3.29%)
Dec 08, 2021
4.700
4.868
4.435
4.860
45,556
+0.23(+4.97%)
Dec 07, 2021
4.650
4.830
4.560
4.630
49,619
-0.02(-0.43%)
Dec 06, 2021
4.590
4.650
4.490
4.650
18,377
+0.06(+1.31%)
Dec 03, 2021
4.680
4.690
4.370
4.590
22,058
-0.13(-2.75%)
Dec 02, 2021
4.460
4.730
4.460
4.720
26,734
+0.26(+5.83%)
Dec 01, 2021
4.720
4.750
4.440
4.460
25,219
-0.23(-4.90%)
Nov 30, 2021
4.770
4.770
4.520
4.690
21,082
-0.06(-1.26%)
Nov 29, 2021
4.960
4.970
4.570
4.750
27,040
-0.05(-1.04%)
Nov 26, 2021
4.950
4.990
4.630
4.800
13,479
-0.15(-3.03%)
Nov 24, 2021
4.600
4.960
4.510
4.950
44,666
+0.36(+7.84%)
Nov 23, 2021
4.690
4.690
4.530
4.590
45,371
-0.10(-2.13%)
Nov 22, 2021
4.900
4.900
4.670
4.690
46,710
-0.18(-3.70%)
Nov 19, 2021
4.890
5.020
4.820
4.870
36,740
+0.00(+0.00%)
Nov 18, 2021
5.000
4.930
4.820
4.870
21,270
-0.15(-2.99%)
Nov 17, 2021
4.980
5.189
4.950
5.020
26,676
-0.02(-0.40%)
Nov 16, 2021
5.230
5.230
4.980
5.040
103,824
-0.22(-4.18%)
Nov 15, 2021
5.350
5.410
5.120
5.260
22,026
-0.01(-0.19%)
Nov 12, 2021
5.280
5.418
5.270
5.270
14,104
-0.08(-1.50%)
Nov 11, 2021
5.350
5.556
5.260
5.350
53,474
+0.08(+1.52%)
Nov 10, 2021
5.540
5.270
39,864
-0.32(-5.72%)
Nov 09, 2021
5.540
5.660
5.461
5.590
22,213
+0.09(+1.64%)
Nov 08, 2021
5.570
5.680
5.450
5.500
56,660
-0.08(-1.43%)
Nov 05, 2021
5.600
5.668
5.400
5.580
31,583
+0.02(+0.36%)
Nov 04, 2021
5.760
5.890
5.470
5.560
67,167
-0.15(-2.63%)
Nov 03, 2021
5.240
5.720
5.240
5.710
312,018
+0.40(+7.53%)
Nov 02, 2021
5.350
5.420
5.260
5.310
107,036
-0.04(-0.75%)
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
.