Financial News

Data I O Cp (NQ: DAIO )

6.410 USD -0.150 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 6.550 6.550 6.400 6.410 10,227 -0.15(-2.29%)
Oct 14, 2021 6.530 6.590 6.415 6.560 24,800 +0.16(+2.50%)
Oct 13, 2021 6.120 6.500 6.120 6.400 18,472 +0.30(+4.92%)
Oct 12, 2021 6.150 6.150 6.070 6.100 10,745 -0.09(-1.45%)
Oct 11, 2021 6.250 6.250 6.050 6.190 15,659 +0.10(+1.64%)
Oct 08, 2021 6.290 6.570 6.020 6.090 47,124 -0.19(-3.03%)
Oct 07, 2021 6.470 6.790 6.180 6.280 25,896 +0.26(+4.32%)
Oct 06, 2021 6.190 6.300 6.000 6.020 48,385 -0.19(-3.06%)
Oct 05, 2021 6.320 6.330 6.150 6.210 12,482 -0.10(-1.58%)
Oct 04, 2021 6.400 6.480 6.160 6.310 24,049 -0.03(-0.47%)
Oct 01, 2021 6.500 6.800 6.340 6.340 12,719 -0.19(-2.91%)
Sep 30, 2021 6.390 6.940 6.390 6.530 18,768 +0.14(+2.19%)
Sep 29, 2021 6.770 6.890 6.380 6.390 37,505 -0.19(-2.89%)
Sep 28, 2021 6.870 6.880 6.580 6.580 40,048 -0.37(-5.32%)
Sep 27, 2021 6.930 7.000 6.900 6.950 68,872 +0.04(+0.58%)
Sep 24, 2021 6.620 6.980 6.530 6.910 33,084 +0.22(+3.29%)
Sep 23, 2021 6.630 6.740 6.500 6.690 31,352 +0.13(+1.98%)
Sep 22, 2021 6.310 6.635 6.240 6.560 73,748 +0.33(+5.38%)
Sep 21, 2021 6.410 6.527 6.110 6.225 59,823 -0.18(-2.73%)
Sep 20, 2021 6.500 6.740 6.270 6.400 58,225 -0.15(-2.29%)
Sep 17, 2021 6.620 6.740 6.520 6.550 35,156 -0.02(-0.30%)
Sep 16, 2021 6.500 6.707 6.480 6.570 43,923 +0.14(+2.18%)
Sep 15, 2021 6.530 6.646 6.390 6.430 41,761 -0.13(-1.98%)
Sep 14, 2021 6.980 6.990 6.500 6.560 196,995 -0.11(-1.65%)
Sep 13, 2021 7.100 7.490 6.600 6.670 190,081 -0.21(-3.05%)
Sep 10, 2021 7.290 7.368 6.850 6.880 151,254 -0.44(-6.01%)
Sep 09, 2021 6.910 7.522 6.910 7.320 349,883 +0.26(+3.68%)
Sep 08, 2021 6.900 7.070 6.750 7.060 413,308 +0.26(+3.90%)
Sep 07, 2021 5.710 7.070 5.710 6.795 2,197,548 +1.09(+19.00%)
Sep 03, 2021 5.750 5.750 5.650 5.710 12,801 -0.06(-1.04%)
Sep 02, 2021 5.650 5.810 5.630 5.770 28,219 +0.12(+2.12%)
Sep 01, 2021 5.480 5.820 5.480 5.650 41,250 +0.02(+0.36%)
Aug 31, 2021 5.750 5.920 5.560 5.630 12,554 -0.15(-2.60%)
Aug 30, 2021 5.680 6.080 5.660 5.780 37,979 +0.10(+1.76%)
Aug 27, 2021 5.670 5.700 5.620 5.680 2,774 +0.07(+1.25%)
Aug 26, 2021 5.570 5.710 5.300 5.610 11,737 +0.13(+2.37%)
Aug 25, 2021 5.390 5.710 5.390 5.480 25,015 +0.01(+0.18%)
Aug 24, 2021 5.150 5.610 5.150 5.470 68,043 +0.37(+7.25%)
Aug 23, 2021 5.000 5.330 5.000 5.100 40,702 +0.06(+1.19%)
Aug 20, 2021 4.960 5.130 4.800 5.040 19,531 +0.02(+0.40%)
Aug 19, 2021 5.160 5.215 5.010 5.020 17,019 -0.27(-5.10%)
Aug 18, 2021 5.410 5.450 5.150 5.290 51,681 -0.08(-1.49%)
Aug 17, 2021 5.630 5.630 5.360 5.370 24,024 -0.34(-5.95%)
Aug 16, 2021 5.610 5.710 5.549 5.710 12,638 +0.03(+0.53%)
Aug 13, 2021 6.010 6.010 5.600 5.680 46,531 -0.36(-5.96%)
Aug 12, 2021 6.175 6.175 6.030 6.040 34,216 -0.20(-3.21%)
Aug 11, 2021 6.260 6.310 6.150 6.240 15,915 +0.07(+1.13%)
Aug 10, 2021 6.500 6.500 6.030 6.170 36,119 -0.30(-4.64%)
Aug 09, 2021 6.410 6.500 6.391 6.470 12,494 +0.03(+0.47%)
Aug 06, 2021 6.520 6.728 6.390 6.440 23,757 +0.14(+2.22%)
Aug 05, 2021 6.250 6.424 6.170 6.300 31,187 +0.00(+0.00%)
Aug 04, 2021 6.450 6.613 6.262 6.300 56,338 -0.20(-3.08%)
Aug 03, 2021 6.450 6.770 6.400 6.500 55,224 +0.07(+1.09%)
Aug 02, 2021 6.130 6.800 6.130 6.430 163,336 +0.26(+4.21%)
Jul 30, 2021 6.280 6.400 6.030 6.170 98,796 +0.12(+1.98%)
Jul 29, 2021 6.000 6.100 5.890 6.050 44,333 +0.05(+0.83%)
Jul 28, 2021 6.010 6.110 5.880 6.000 46,723 -0.01(-0.17%)
Jul 27, 2021 6.050 6.050 5.890 6.010 10,765 -0.04(-0.66%)
Jul 26, 2021 6.280 6.290 5.950 6.050 81,892 +0.17(+2.89%)
Jul 23, 2021 5.715 6.050 5.715 5.880 62,791 +0.14(+2.44%)
Jul 22, 2021 5.770 5.780 5.630 5.740 13,491 +0.07(+1.23%)
Jul 21, 2021 5.680 5.779 5.640 5.670 15,724 +0.11(+1.98%)
Jul 20, 2021 5.520 5.740 5.490 5.560 41,334 +0.01(+0.18%)
Jul 19, 2021 5.490 5.640 5.295 5.550 18,714 +0.06(+1.09%)
Jul 16, 2021 5.660 5.772 5.475 5.490 22,609 -0.15(-2.66%)
Jul 15, 2021 5.900 5.925 5.630 5.640 18,047 -0.22(-3.75%)
Jul 14, 2021 6.050 6.050 5.860 5.860 3,362 -0.14(-2.33%)
Jul 13, 2021 5.870 6.036 5.805 6.000 16,967 +0.08(+1.35%)
Jul 12, 2021 5.930 5.990 5.810 5.920 33,137 +0.02(+0.34%)
Jul 09, 2021 5.740 6.055 5.740 5.900 36,592 +0.07(+1.20%)
Jul 08, 2021 5.840 6.085 5.730 5.830 55,767 -0.08(-1.35%)
Jul 07, 2021 6.180 6.270 5.890 5.910 19,680 -0.39(-6.19%)
Jul 06, 2021 6.630 6.640 5.860 6.300 153,785 -0.36(-5.41%)
Jul 02, 2021 6.800 6.800 6.630 6.660 4,581 -0.12(-1.77%)
Jul 01, 2021 6.840 6.914 6.780 6.780 7,457 -0.03(-0.44%)
Jun 30, 2021 6.820 6.860 6.670 6.810 34,104 -0.09(-1.30%)
Jun 29, 2021 6.650 6.990 6.610 6.900 51,213 +0.07(+1.02%)
Jun 28, 2021 7.170 7.240 6.600 6.830 53,883 -0.37(-5.14%)
Jun 25, 2021 7.090 7.200 6.900 7.200 71,273 +0.11(+1.55%)
Jun 24, 2021 6.780 7.160 6.550 7.090 130,041 +0.24(+3.50%)
Jun 23, 2021 6.870 6.920 6.640 6.850 48,752 -0.03(-0.44%)
Jun 22, 2021 6.700 6.910 6.630 6.880 45,794 +0.21(+3.15%)
Jun 21, 2021 6.780 6.840 6.670 6.670 14,143 -0.12(-1.77%)
Jun 18, 2021 6.690 6.790 6.556 6.790 17,880 +0.08(+1.19%)
Jun 17, 2021 6.800 6.930 6.690 6.710 30,267 -0.13(-1.90%)
Jun 16, 2021 6.940 6.967 6.750 6.840 35,540 -0.02(-0.29%)
Jun 15, 2021 6.620 6.860 6.550 6.860 32,867 +0.03(+0.44%)
Jun 14, 2021 6.770 6.950 6.661 6.830 88,471 +0.17(+2.63%)
Jun 11, 2021 6.282 6.670 6.200 6.655 120,021 +0.42(+6.65%)
Jun 10, 2021 6.190 6.250 6.150 6.240 15,388 +0.05(+0.81%)
Jun 09, 2021 6.100 6.280 6.020 6.190 99,401 +0.24(+4.03%)
Jun 08, 2021 6.150 6.160 5.911 5.950 25,401 -0.06(-1.00%)
Jun 07, 2021 6.220 6.350 5.990 6.010 34,970 -0.24(-3.84%)
Jun 04, 2021 6.310 6.360 6.200 6.250 22,960 -0.07(-1.11%)
Jun 03, 2021 6.250 6.350 6.160 6.320 26,367 +0.07(+1.12%)
Jun 02, 2021 6.000 6.280 6.000 6.250 62,928 +0.22(+3.65%)
Jun 01, 2021 5.780 6.077 5.780 6.030 28,408 +0.17(+2.90%)
May 28, 2021 5.770 5.910 5.505 5.860 44,098 +0.02(+0.34%)
May 27, 2021 5.960 6.125 5.840 5.840 9,131 -0.17(-2.83%)
May 26, 2021 5.800 6.180 5.770 6.010 17,324 +0.14(+2.39%)
May 25, 2021 6.290 6.450 5.860 5.870 45,458 -0.36(-5.78%)
May 24, 2021 6.400 6.460 6.213 6.230 51,614 -0.21(-3.26%)
May 21, 2021 6.480 6.480 6.350 6.440 22,368 -0.02(-0.31%)
May 20, 2021 6.290 6.550 6.210 6.460 113,682 +0.17(+2.70%)
May 19, 2021 5.710 6.290 5.680 6.290 190,233 +0.54(+9.32%)
May 18, 2021 5.340 5.800 5.340 5.753 289,713 +0.37(+6.84%)
May 17, 2021 5.332 5.484 5.332 5.385 14,825 +0.06(+1.22%)
May 14, 2021 5.230 5.490 5.230 5.320 42,252 +0.17(+3.30%)
May 13, 2021 5.300 5.350 5.150 5.150 57,601 -0.15(-2.83%)
May 12, 2021 5.360 5.490 5.250 5.300 65,453 -0.06(-1.10%)
May 11, 2021 5.333 5.490 5.200 5.359 115,518 -0.01(-0.20%)
May 10, 2021 5.450 5.490 5.370 5.370 3,394 -0.05(-0.85%)
May 07, 2021 5.330 5.440 5.320 5.416 27,204 +0.09(+1.62%)
May 06, 2021 5.480 5.480 5.330 5.330 7,367 -0.12(-2.20%)
May 05, 2021 5.370 5.640 5.310 5.450 69,899 +0.14(+2.64%)
May 04, 2021 5.420 5.420 5.150 5.310 67,190 +0.01(+0.19%)
May 03, 2021 5.380 5.496 5.250 5.300 36,356 -0.09(-1.67%)
Apr 30, 2021 5.600 5.730 5.330 5.390 71,000 -0.22(-3.92%)
Apr 29, 2021 5.450 5.630 5.410 5.610 29,480 +0.13(+2.37%)
Apr 28, 2021 5.550 5.670 5.410 5.480 51,801 -0.12(-2.14%)
Apr 27, 2021 5.630 5.660 5.410 5.600 32,801 +0.11(+2.00%)
Apr 26, 2021 5.660 5.670 5.480 5.490 13,760 -0.18(-3.17%)
Apr 23, 2021 5.640 5.670 5.432 5.670 13,700 +0.02(+0.35%)
Apr 22, 2021 5.510 5.650 5.447 5.650 20,948 +0.17(+3.10%)
Apr 21, 2021 5.430 5.550 5.430 5.480 15,006 +0.03(+0.55%)
Apr 20, 2021 5.450 5.560 5.450 5.450 6,501 -0.07(-1.27%)
Apr 19, 2021 5.570 5.580 5.370 5.520 33,704 -0.05(-0.90%)
Apr 16, 2021 5.520 5.628 5.360 5.570 18,300 +0.10(+1.83%)
Apr 15, 2021 5.400 5.480 5.291 5.470 41,970 +0.07(+1.30%)
Apr 14, 2021 5.320 5.400 5.300 5.400 13,960 +0.06(+1.12%)
Apr 13, 2021 5.280 5.400 5.250 5.340 23,683 +0.02(+0.38%)
Apr 12, 2021 5.310 5.390 5.250 5.320 12,150 -0.09(-1.66%)
Apr 09, 2021 5.743 5.743 5.360 5.410 7,400 -0.11(-1.99%)
Apr 08, 2021 5.690 5.690 5.500 5.520 2,734 +0.01(+0.18%)
Apr 07, 2021 5.660 5.700 5.500 5.510 6,858 -0.13(-2.30%)
Apr 06, 2021 5.378 5.780 5.378 5.640 61,975 +0.12(+2.17%)
Apr 05, 2021 5.650 5.690 5.385 5.520 56,659 -0.05(-0.90%)
Apr 01, 2021 5.500 5.580 5.450 5.570 11,500 +0.15(+2.77%)
Mar 31, 2021 5.280 5.520 5.280 5.420 22,194 +0.03(+0.56%)
Mar 30, 2021 5.420 5.610 5.290 5.390 44,275 +0.07(+1.32%)
Mar 29, 2021 5.360 5.420 5.280 5.320 35,027 -0.01(-0.19%)
Mar 26, 2021 5.350 5.500 5.300 5.330 3,500 +0.03(+0.57%)
Mar 25, 2021 5.300 5.470 5.270 5.300 19,856 +0.00(+0.00%)
Mar 24, 2021 5.700 5.810 5.260 5.300 36,248 -0.42(-7.34%)
Mar 23, 2021 5.320 5.730 5.300 5.720 58,755 +0.35(+6.52%)
Mar 22, 2021 5.430 5.461 5.300 5.370 13,580 -0.11(-2.01%)
Mar 19, 2021 5.320 5.520 5.260 5.480 6,800 +0.15(+2.81%)
Mar 18, 2021 5.300 5.440 5.250 5.330 17,869 +0.03(+0.57%)
Mar 17, 2021 5.300 5.340 5.300 5.300 7,335 -0.04(-0.75%)
Mar 16, 2021 5.370 5.450 5.230 5.340 19,716 -0.15(-2.73%)
Mar 15, 2021 5.300 5.490 5.250 5.490 16,423 +0.19(+3.58%)
Mar 12, 2021 5.390 5.470 5.300 5.300 13,600 -0.19(-3.46%)
Mar 11, 2021 5.550 5.560 5.330 5.490 13,859 +0.01(+0.18%)
Mar 10, 2021 5.480 5.480 5.310 5.480 15,906 +0.14(+2.62%)
Mar 09, 2021 5.390 5.478 5.266 5.340 13,645 +0.02(+0.38%)
Mar 08, 2021 5.110 5.670 4.945 5.320 69,794 +0.36(+7.26%)
Mar 05, 2021 4.750 5.010 4.726 4.960 140,700 +0.21(+4.42%)
Mar 04, 2021 5.016 5.044 4.720 4.750 41,528 -0.28(-5.47%)
Mar 03, 2021 5.250 5.420 5.000 5.025 106,081 -0.13(-2.52%)
Mar 02, 2021 5.210 5.210 5.080 5.155 23,915 +0.06(+1.08%)
Mar 01, 2021 5.210 5.329 5.000 5.100 136,822 -0.07(-1.35%)
Feb 26, 2021 5.400 5.400 5.050 5.170 100,900 -0.55(-9.62%)
Feb 25, 2021 5.930 6.100 5.700 5.720 109,214 -0.12(-2.05%)
Feb 24, 2021 5.530 5.960 5.480 5.840 26,528 +0.19(+3.36%)
Feb 23, 2021 5.750 5.770 5.280 5.650 76,345 -0.20(-3.42%)
Feb 22, 2021 5.680 5.930 5.636 5.850 48,862 +0.02(+0.34%)
Feb 19, 2021 5.810 5.980 5.687 5.830 28,600 -0.02(-0.34%)
Feb 18, 2021 5.900 5.920 5.700 5.850 17,160 -0.02(-0.34%)
Feb 17, 2021 5.980 5.980 5.800 5.870 45,500 -0.02(-0.34%)
Feb 16, 2021 5.690 5.950 5.643 5.890 105,441 +0.24(+4.25%)
Feb 12, 2021 5.630 5.780 5.560 5.650 25,800 -0.06(-1.05%)
Feb 11, 2021 5.830 5.850 5.680 5.710 6,809 -0.05(-0.87%)
Feb 10, 2021 5.840 5.865 5.600 5.760 41,352 -0.00(-0.09%)
Feb 09, 2021 5.580 5.820 5.430 5.765 39,561 +0.18(+3.32%)
Feb 08, 2021 5.470 5.580 5.430 5.580 24,135 +0.11(+2.01%)
Feb 05, 2021 5.470 5.530 5.400 5.470 13,200 +0.04(+0.74%)
Feb 04, 2021 5.400 5.500 5.300 5.430 19,264 +0.01(+0.18%)
Feb 03, 2021 5.600 5.620 5.290 5.420 20,164 -0.12(-2.25%)
Feb 02, 2021 5.435 5.650 5.354 5.545 49,195 +0.16(+2.88%)
Feb 01, 2021 5.160 5.390 5.060 5.390 25,573 +0.23(+4.46%)
Jan 29, 2021 5.100 5.185 5.020 5.160 20,900 +0.01(+0.19%)
Jan 28, 2021 5.400 5.400 5.100 5.150 26,288 -0.16(-3.01%)
Jan 27, 2021 5.180 5.462 5.089 5.310 31,342 +0.00(+0.00%)
Jan 26, 2021 5.290 5.390 5.260 5.310 26,412 -0.01(-0.19%)
Jan 25, 2021 5.250 5.540 5.143 5.320 65,470 +0.07(+1.33%)
Jan 22, 2021 5.201 5.260 5.201 5.250 6,900 -0.00(-0.10%)
Jan 21, 2021 5.215 5.270 5.140 5.255 23,287 +0.00(+0.10%)
Jan 20, 2021 5.300 5.340 5.120 5.250 41,705 -0.07(-1.32%)
Jan 19, 2021 5.470 5.470 5.286 5.320 23,898 -0.15(-2.74%)
Jan 15, 2021 5.450 5.500 5.260 5.470 26,000 +0.04(+0.74%)
Jan 14, 2021 5.300 5.490 5.190 5.430 55,191 +0.16(+3.04%)
Jan 13, 2021 5.020 5.280 4.980 5.270 55,865 +0.25(+5.08%)
Jan 12, 2021 5.050 5.054 4.860 5.015 40,216 +0.01(+0.30%)
Jan 11, 2021 4.690 5.140 4.630 5.000 116,641 +0.35(+7.53%)
Jan 08, 2021 4.490 4.750 4.490 4.650 42,100 +0.14(+3.10%)
Jan 07, 2021 4.580 4.590 4.430 4.510 18,200 +0.09(+2.04%)
Jan 06, 2021 4.660 4.710 4.420 4.420 58,262 -0.18(-3.91%)
Jan 05, 2021 4.050 4.680 4.050 4.600 85,683 +0.45(+10.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback