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, 2019
5.040
5.080
4.910
4.990
27,602
-0.09(-1.77%)
Apr 29, 2019
4.930
5.090
4.840
5.080
70,067
+0.21(+4.31%)
Apr 26, 2019
5.250
5.303
4.770
4.870
178,300
-0.53(-9.81%)
Apr 25, 2019
5.450
5.777
5.180
5.400
39,253
+0.08(+1.50%)
Apr 24, 2019
5.350
5.420
5.280
5.320
48,457
+0.00(+0.00%)
Apr 23, 2019
5.510
5.690
5.320
5.320
23,243
-0.25(-4.49%)
Apr 22, 2019
5.340
5.570
5.340
5.570
37,659
+0.27(+5.09%)
Apr 18, 2019
5.430
5.435
5.300
5.300
13,800
-0.08(-1.49%)
Apr 17, 2019
5.340
5.540
5.300
5.380
13,970
+0.05(+0.94%)
Apr 16, 2019
5.400
5.540
5.330
5.330
17,604
-0.02(-0.37%)
Apr 15, 2019
5.450
5.543
5.300
5.350
12,534
-0.17(-3.08%)
Apr 12, 2019
5.540
5.572
5.460
5.520
4,600
+0.05(+0.91%)
Apr 11, 2019
5.450
5.510
5.450
5.470
22,583
+0.07(+1.30%)
Apr 10, 2019
5.585
5.585
5.400
5.400
36,034
-0.12(-2.17%)
Apr 09, 2019
5.660
5.740
5.510
5.520
18,184
-0.09(-1.60%)
Apr 08, 2019
5.440
5.693
5.440
5.610
19,961
+0.10(+1.81%)
Apr 05, 2019
5.670
5.670
5.510
5.510
9,100
-0.12(-2.13%)
Apr 04, 2019
5.420
5.710
5.360
5.630
12,679
+0.25(+4.65%)
Apr 03, 2019
5.200
5.410
5.200
5.380
26,581
+0.21(+4.06%)
Apr 02, 2019
5.450
5.450
5.120
5.170
64,711
-0.21(-3.99%)
Apr 01, 2019
5.570
5.603
5.370
5.385
26,577
-0.17(-2.97%)
Mar 29, 2019
5.600
5.666
5.549
5.550
16,600
+0.02(+0.36%)
Mar 28, 2019
5.510
5.760
5.480
5.530
36,070
+0.03(+0.55%)
Mar 27, 2019
5.460
5.564
5.450
5.500
17,362
-0.01(-0.18%)
Mar 26, 2019
5.490
5.540
5.470
5.510
14,254
+0.03(+0.55%)
Mar 25, 2019
5.540
5.669
5.390
5.480
47,346
-0.03(-0.54%)
Mar 22, 2019
5.650
5.770
5.450
5.510
42,000
-0.20(-3.50%)
Mar 21, 2019
5.860
5.900
5.710
5.710
14,015
-0.19(-3.22%)
Mar 20, 2019
5.800
5.970
5.720
5.900
33,203
+0.07(+1.20%)
Mar 19, 2019
5.910
5.930
5.730
5.830
23,534
-0.06(-1.02%)
Mar 18, 2019
5.830
5.940
5.670
5.890
30,545
-0.01(-0.17%)
Mar 15, 2019
5.900
5.900
5.600
5.900
88,200
+0.00(+0.00%)
Mar 14, 2019
5.950
6.032
5.770
5.900
15,247
-0.09(-1.50%)
Mar 13, 2019
6.000
6.140
5.710
5.990
63,226
+0.02(+0.34%)
Mar 12, 2019
6.090
6.140
5.930
5.970
24,112
-0.17(-2.77%)
Mar 11, 2019
6.170
6.200
6.090
6.140
17,453
-0.05(-0.81%)
Mar 08, 2019
6.150
6.300
6.100
6.190
21,800
+0.02(+0.32%)
Mar 07, 2019
6.650
6.650
6.150
6.170
53,481
-0.60(-8.86%)
Mar 06, 2019
6.750
6.880
6.320
6.770
56,939
+0.02(+0.30%)
Mar 05, 2019
6.490
6.860
6.400
6.750
92,928
+0.25(+3.85%)
Mar 04, 2019
6.330
6.500
6.280
6.500
71,428
+0.17(+2.69%)
Mar 01, 2019
6.200
6.370
6.160
6.330
19,800
+0.11(+1.77%)
Feb 28, 2019
6.250
6.300
6.150
6.220
21,944
-0.03(-0.48%)
Feb 27, 2019
6.270
6.460
6.000
6.250
45,637
+0.03(+0.48%)
Feb 26, 2019
6.330
6.400
6.220
6.220
25,444
-0.04(-0.64%)
Feb 25, 2019
6.150
6.320
6.124
6.260
40,600
+0.06(+0.97%)
Feb 22, 2019
6.200
6.370
6.020
6.200
88,200
+0.24(+4.03%)
Feb 21, 2019
6.000
6.100
5.790
5.960
52,131
+0.01(+0.17%)
Feb 20, 2019
6.490
6.617
5.942
5.950
53,288
-0.46(-7.18%)
Feb 19, 2019
6.200
6.510
6.200
6.410
46,499
+0.20(+3.22%)
Feb 15, 2019
6.220
6.260
6.170
6.210
27,700
-0.02(-0.32%)
Feb 14, 2019
6.046
6.299
6.046
6.230
24,905
+0.11(+1.80%)
Feb 13, 2019
6.229
6.229
6.120
6.120
16,806
-0.08(-1.29%)
Feb 12, 2019
5.970
6.299
5.860
6.200
76,481
+0.30(+5.08%)
Feb 11, 2019
6.120
6.120
5.900
5.900
17,118
-0.11(-1.83%)
Feb 08, 2019
5.880
6.120
5.880
6.010
14,400
+0.09(+1.52%)
Feb 07, 2019
6.110
6.110
5.850
5.920
22,341
-0.17(-2.79%)
Feb 06, 2019
6.070
6.140
6.070
6.090
9,322
+0.03(+0.50%)
Feb 05, 2019
6.010
6.090
6.010
6.060
10,313
+0.10(+1.68%)
Feb 04, 2019
5.900
6.040
5.840
5.960
10,630
+0.03(+0.51%)
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
.