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
)
2.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2020
2.920
2.980
2.880
2.880
8,330
-0.02(-0.69%)
Apr 29, 2020
2.850
2.920
2.810
2.900
14,967
+0.09(+3.20%)
Apr 28, 2020
2.880
2.960
2.690
2.810
45,382
-0.15(-5.07%)
Apr 27, 2020
2.970
3.000
2.900
2.960
4,428
+0.06(+2.19%)
Apr 24, 2020
2.820
2.975
2.820
2.897
1,900
-0.01(-0.46%)
Apr 23, 2020
2.940
2.980
2.910
2.910
788
+0.05(+1.75%)
Apr 22, 2020
2.870
2.930
2.770
2.860
2,631
+0.05(+1.78%)
Apr 21, 2020
2.880
2.900
2.783
2.810
38,728
-0.17(-5.70%)
Apr 20, 2020
3.020
3.130
2.914
2.980
2,957
-0.05(-1.65%)
Apr 17, 2020
3.000
3.130
2.840
3.030
22,600
+0.05(+1.68%)
Apr 16, 2020
3.110
3.140
2.950
2.980
41,538
-0.16(-5.10%)
Apr 15, 2020
3.140
3.170
3.070
3.140
4,742
-0.06(-1.88%)
Apr 14, 2020
3.280
3.340
3.090
3.200
7,387
+0.01(+0.31%)
Apr 13, 2020
3.210
3.280
3.130
3.190
5,747
-0.06(-1.85%)
Apr 09, 2020
2.970
3.280
2.940
3.250
30,300
+0.28(+9.43%)
Apr 08, 2020
2.880
2.970
2.840
2.970
24,740
+0.07(+2.41%)
Apr 07, 2020
2.840
2.900
2.830
2.900
4,335
+0.08(+2.84%)
Apr 06, 2020
2.812
2.960
2.812
2.820
1,985
-0.03(-1.05%)
Apr 03, 2020
2.890
2.895
2.790
2.850
6,600
-0.05(-1.72%)
Apr 02, 2020
2.890
2.980
2.860
2.900
6,201
+0.12(+4.32%)
Apr 01, 2020
2.790
2.870
2.780
2.780
757
-0.03(-1.07%)
Mar 31, 2020
2.730
2.900
2.730
2.810
23,137
+0.04(+1.44%)
Mar 30, 2020
2.910
2.990
2.750
2.770
11,574
-0.22(-7.36%)
Mar 27, 2020
2.950
3.020
2.880
2.990
1,900
+0.18(+6.41%)
Mar 26, 2020
2.840
3.000
2.760
2.810
50,226
+0.08(+2.93%)
Mar 25, 2020
2.930
2.970
2.730
2.730
39,751
-0.19(-6.51%)
Mar 24, 2020
2.910
2.940
2.680
2.920
21,548
+0.04(+1.39%)
Mar 23, 2020
2.520
3.011
2.520
2.880
25,441
+0.29(+11.20%)
Mar 20, 2020
2.700
2.714
2.530
2.590
1,800
-0.10(-3.72%)
Mar 19, 2020
2.410
2.730
2.405
2.690
25,628
+0.18(+7.17%)
Mar 18, 2020
2.530
2.600
2.510
2.510
17,862
-0.11(-4.20%)
Mar 17, 2020
2.560
3.420
2.510
2.620
15,464
-0.06(-2.24%)
Mar 16, 2020
2.550
2.988
2.340
2.680
59,630
+0.01(+0.37%)
Mar 13, 2020
2.980
2.980
2.650
2.670
44,400
-0.08(-2.91%)
Mar 12, 2020
2.760
2.775
2.620
2.750
36,192
-0.19(-6.46%)
Mar 11, 2020
2.960
2.970
2.770
2.940
26,959
+0.03(+1.03%)
Mar 10, 2020
2.960
2.960
2.760
2.910
23,565
-0.04(-1.36%)
Mar 09, 2020
3.000
3.026
2.820
2.950
32,891
-0.05(-1.67%)
Mar 06, 2020
3.240
3.242
2.890
3.000
38,800
-0.23(-7.12%)
Mar 05, 2020
3.310
3.357
3.230
3.230
15,485
-0.07(-2.12%)
Mar 04, 2020
3.240
3.530
3.240
3.300
23,378
-0.03(-0.90%)
Mar 03, 2020
3.360
3.530
3.320
3.330
8,906
-0.09(-2.56%)
Mar 02, 2020
3.520
3.690
3.400
3.417
15,219
-0.16(-4.54%)
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%)
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
.