Financial News

Data I O Cp (NQ: DAIO )

6.550 USD -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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