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
)
2.980
UNCHANGED
Streaming Delayed Price
Updated: 11:45 AM EDT, May 28, 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 (%)
Feb 28, 2020
3.430
3.580
3.340
3.580
54,800
+0.14(+4.07%)
Feb 27, 2020
3.460
3.520
3.410
3.440
14,087
-0.08(-2.27%)
Feb 26, 2020
3.570
3.610
3.510
3.520
5,970
-0.05(-1.40%)
Feb 25, 2020
3.740
3.760
3.570
3.570
19,596
-0.22(-5.68%)
Feb 24, 2020
3.900
3.900
3.680
3.785
21,341
-0.23(-5.85%)
Feb 21, 2020
4.040
4.040
3.800
4.020
26,200
-0.06(-1.47%)
Feb 20, 2020
3.830
4.080
3.790
4.080
19,306
+0.17(+4.35%)
Feb 19, 2020
3.800
3.910
3.700
3.910
78,493
+0.10(+2.62%)
Feb 18, 2020
4.090
4.090
3.800
3.810
46,082
-0.27(-6.62%)
Feb 14, 2020
4.010
4.090
4.010
4.080
5,700
+0.05(+1.24%)
Feb 13, 2020
4.010
4.070
4.010
4.030
11,187
-0.04(-0.98%)
Feb 12, 2020
4.040
4.070
4.010
4.070
24,807
+0.04(+0.99%)
Feb 11, 2020
4.010
4.050
3.990
4.030
15,626
+0.02(+0.50%)
Feb 10, 2020
4.060
4.140
4.000
4.010
4,272
-0.10(-2.43%)
Feb 07, 2020
4.150
4.150
4.060
4.110
12,100
+0.01(+0.24%)
Feb 06, 2020
4.120
4.140
4.070
4.100
2,672
-0.06(-1.44%)
Feb 05, 2020
4.084
4.320
4.084
4.160
5,352
+0.03(+0.73%)
Feb 04, 2020
4.070
4.130
4.060
4.130
959
+0.07(+1.72%)
Feb 03, 2020
4.060
4.130
4.060
4.060
4,808
+0.00(+0.00%)
Jan 31, 2020
4.150
4.160
4.060
4.060
3,400
-0.09(-2.17%)
Jan 30, 2020
4.080
4.150
4.060
4.150
11,417
+0.09(+2.22%)
Jan 29, 2020
4.075
4.110
4.050
4.060
21,820
+0.00(+0.00%)
Jan 28, 2020
4.050
4.120
4.050
4.060
16,241
+0.01(+0.25%)
Jan 27, 2020
4.100
4.120
4.050
4.050
8,273
-0.12(-2.88%)
Jan 24, 2020
4.210
4.220
4.150
4.170
5,800
+0.01(+0.24%)
Jan 23, 2020
4.200
4.280
4.160
4.160
15,228
-0.10(-2.35%)
Jan 22, 2020
4.210
4.280
4.200
4.260
4,633
-0.09(-2.07%)
Jan 21, 2020
4.160
4.350
4.150
4.350
5,874
+0.19(+4.57%)
Jan 17, 2020
4.210
4.305
4.160
4.160
10,900
-0.09(-2.12%)
Jan 16, 2020
4.260
4.339
4.180
4.250
11,067
+0.04(+0.94%)
Jan 15, 2020
4.200
4.370
4.200
4.210
8,677
-0.05(-1.16%)
Jan 14, 2020
4.290
4.380
4.170
4.260
21,470
-0.12(-2.74%)
Jan 13, 2020
4.360
4.390
4.180
4.380
14,787
+0.02(+0.46%)
Jan 10, 2020
4.300
4.460
4.230
4.360
14,700
+0.01(+0.23%)
Jan 09, 2020
4.470
4.470
4.350
4.350
5,955
-0.11(-2.47%)
Jan 08, 2020
4.310
4.480
4.310
4.460
23,978
+0.10(+2.29%)
Jan 07, 2020
4.360
4.380
4.210
4.360
21,488
+0.02(+0.46%)
Jan 06, 2020
4.270
4.409
4.130
4.340
26,063
+0.13(+3.09%)
Jan 03, 2020
4.400
4.400
4.210
4.210
11,900
-0.22(-4.96%)
Jan 02, 2020
4.240
4.440
4.230
4.430
12,809
+0.18(+4.31%)
Dec 31, 2019
4.197
4.320
4.197
4.247
23,900
+0.03(+0.64%)
Dec 30, 2019
4.010
4.311
3.890
4.220
57,879
+0.21(+5.24%)
Dec 27, 2019
4.110
4.140
4.010
4.010
24,100
-0.11(-2.67%)
Dec 26, 2019
4.160
4.170
4.080
4.120
12,691
-0.04(-0.96%)
Dec 24, 2019
4.170
4.230
4.131
4.160
5,700
+0.04(+0.97%)
Dec 23, 2019
4.300
4.300
4.092
4.120
30,788
-0.18(-4.19%)
Dec 20, 2019
4.245
4.350
4.221
4.300
10,400
+0.03(+0.70%)
Dec 19, 2019
4.240
4.340
4.170
4.270
19,779
-0.11(-2.51%)
Dec 18, 2019
4.250
4.420
4.241
4.380
24,291
+0.13(+3.06%)
Dec 17, 2019
4.350
4.430
4.250
4.250
24,402
-0.04(-1.04%)
Dec 16, 2019
4.520
4.520
4.250
4.295
30,518
-0.19(-4.14%)
Dec 13, 2019
4.050
4.480
4.050
4.480
34,900
+0.37(+9.00%)
Dec 12, 2019
4.060
4.223
4.060
4.110
14,585
+0.01(+0.24%)
Dec 11, 2019
4.110
4.293
4.095
4.100
28,927
-0.08(-1.91%)
Dec 10, 2019
4.270
4.270
4.130
4.180
20,204
-0.14(-3.24%)
Dec 09, 2019
4.200
4.350
4.200
4.320
11,861
+0.07(+1.65%)
Dec 06, 2019
4.070
4.350
4.070
4.250
12,500
+0.16(+3.91%)
Dec 05, 2019
4.020
4.210
4.020
4.090
4,572
+0.02(+0.49%)
Dec 04, 2019
4.140
4.190
4.070
4.070
6,926
-0.15(-3.55%)
Dec 03, 2019
4.120
4.220
4.060
4.220
3,194
+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
.