DAIO

Data I O Historical Data

DAIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.15 -0.04 -1.25% 3.19 3.27 3.15 11,882
Sep 17 2020 3.19 0.00 0.0% 3.17 3.26 3.15 4,712
Sep 16 2020 3.19 -0.05 -1.54% 3.24 3.27 3.18 7,684
Sep 15 2020 3.24 -0.01 -0.31% 3.26 3.29 3.2201 4,892
Sep 14 2020 3.25 -0.01 -0.31% 3.28 3.29 3.205 9,836
Sep 11 2020 3.26 0.05 1.56% 3.285 3.30 3.24 2,900
Sep 10 2020 3.21 -0.02 -0.62% 3.25 3.2633 3.15 19,360
Sep 09 2020 3.23 -0.03 -0.92% 3.30 3.34 3.23 13,127
Sep 08 2020 3.26 -0.07 -2.1% 3.30 3.33 3.26 6,590
Sep 07 2020 3.33 0.00 +0.00% 3.37 3.38 3.30 0
Sep 04 2020 3.33 -0.03 -0.89% 3.37 3.38 3.30 10,214
Sep 03 2020 3.36 -0.08 -2.33% 3.45 3.45 3.33 7,821
Sep 02 2020 3.44 0.08 2.38% 3.35 3.45 3.34 11,894
Sep 01 2020 3.36 0.04 1.2% 3.33 3.43 3.30 14,850
Aug 31 2020 3.32 -0.13 -3.77% 3.38 3.50 3.32 21,865
Aug 28 2020 3.45 0.01 0.29% 3.45 3.45 3.41 32,216
Aug 27 2020 3.44 -0.10 -2.82% 3.44 3.55 3.37 22,249
Aug 26 2020 3.54 0.14 4.12% 3.40 3.57 3.37 32,994
Aug 25 2020 3.40 -0.25 -6.85% 3.56 3.6178 3.33 36,632
Aug 24 2020 3.65 0.00 0.0% 3.67 3.735 3.51 29,108
Aug 21 2020 3.65 -0.12 -3.18% 3.80 3.83 3.6265 9,342
Aug 20 2020 3.77 0.13 3.57% 3.65 3.84 3.62 22,677
Aug 19 2020 3.64 -0.05 -1.36% 3.67 3.68 3.5701 8,738
Aug 18 2020 3.69 -0.02 -0.54% 3.68 3.75 3.66 20,113
Aug 17 2020 3.71 -0.08 -2.11% 3.77 3.83 3.69 11,965
Aug 14 2020 3.79 -0.05 -1.3% 3.80 3.83 3.71 1,408
Aug 13 2020 3.84 0.04 1.05% 3.85 3.87 3.74 12,704
Aug 12 2020 3.80 -0.10 -2.56% 3.90 3.90 3.7019 14,905
Aug 11 2020 3.90 0.01 0.26% 3.88 3.9696 3.855 22,324
Aug 10 2020 3.89 0.00 0.0% 3.96 3.96 3.8301 10,126
Aug 07 2020 3.89 0.00 0.0% 3.90 3.95 3.89 12,454
Aug 06 2020 3.89 0.10 2.64% 3.77 3.89 3.77 14,049
Aug 05 2020 3.79 -0.24 -5.96% 4.04 4.04 3.63 120,891
Aug 04 2020 4.03 0.13 3.33% 3.87 4.06 3.87 54,725
Aug 03 2020 3.90 0.14 3.69% 3.78 3.98 3.78 24,322
Jul 31 2020 3.7612 -0.01 -0.23% 3.85 3.88 3.67 28,061
Jul 30 2020 3.7697 0.21 5.89% 3.52 3.89 3.50 40,950
Jul 29 2020 3.56 0.13 3.79% 3.47 3.57 3.45 21,015
Jul 28 2020 3.43 -0.14 -3.92% 3.56 3.60 3.43 8,000
Jul 27 2020 3.57 0.15 4.39% 3.42 3.57 3.4135 26,163
Jul 24 2020 3.42 -0.09 -2.56% 3.51 3.55 3.42 11,370
Jul 23 2020 3.51 -0.04 -1.13% 3.55 3.575 3.51 11,545
Jul 22 2020 3.55 0.00 0.0% 3.52 3.57 3.52 11,598
Jul 21 2020 3.55 -0.05 -1.33% 3.60 3.62 3.53 12,938
Jul 20 2020 3.5979 -0.04 -1.16% 3.63 3.67 3.58 13,370
Jul 17 2020 3.64 -0.12 -3.19% 3.74 3.74 3.63 7,160
Jul 16 2020 3.76 0.02 0.56% 3.64 3.79 3.64 14,907
Jul 15 2020 3.7389 0.21 5.92% 3.62 3.7389 3.59 13,928
Jul 14 2020 3.53 -0.11 -3.02% 3.655 3.68 3.40 17,456
Jul 13 2020 3.64 -0.09 -2.41% 3.69 3.74 3.61 24,560
Jul 10 2020 3.73 -0.07 -1.84% 3.73 3.80 3.64 15,922
Jul 09 2020 3.80 -0.09 -2.31% 3.95 4.0218 3.7002 24,806
Jul 08 2020 3.89 0.08 2.1% 3.78 3.92 3.65 36,913
Jul 07 2020 3.81 -0.20 -4.99% 4.00 4.06 3.81 82,264
Jul 06 2020 4.01 0.54 15.56% 3.70 4.05 3.65 150,797
Jul 03 2020 3.47 0.00 +0.00% 3.51 3.69 3.47 0
Jul 02 2020 3.47 -0.10 -2.8% 3.51 3.69 3.47 33,826
Jul 01 2020 3.57 0.19 5.62% 3.38 3.57 3.38 12,392
Jun 30 2020 3.38 0.05 1.4% 3.35 3.45 3.3151 11,149
Jun 29 2020 3.3332 0.15 4.82% 3.17 3.36 3.0998 13,398
Jun 26 2020 3.18 -0.29 -8.36% 3.50 3.52 3.17 55,494
Jun 25 2020 3.47 -0.10 -2.8% 3.63 3.63 3.46 14,004
Jun 24 2020 3.57 -0.14 -3.77% 3.77 3.77 3.46 18,603
Jun 23 2020 3.71 0.31 9.12% 3.51 3.93 3.36 97,393
Jun 22 2020 3.40 -0.01 -0.29% 3.43 3.43 3.27 29,391


Your Recent History
NASDAQ
DAIO
Data I O
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.