Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Data I O Corp (NQ: DAIO )

2.638 +0.068 (+2.65%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.570	2.638	2.565	2.638	6,568	+0.07(+2.65%)
Aug 22, 2024	2.550	2.595	2.480	2.570	7,201	-0.03(-1.15%)
Aug 21, 2024	2.360	2.620	2.360	2.600	44,448	+0.21(+8.79%)
Aug 20, 2024	2.490	2.490	2.390	2.390	13,172	-0.11(-4.40%)
Aug 19, 2024	2.500	2.560	2.371	2.500	50,748	-0.05(-1.96%)
Aug 16, 2024	2.510	2.550	2.470	2.550	2,966	+0.04(+1.59%)
Aug 15, 2024	2.380	2.550	2.360	2.510	20,712	+0.15(+6.36%)
Aug 14, 2024	2.300	2.360	2.300	2.360	3,285	+0.05(+2.16%)
Aug 13, 2024	2.320	2.359	2.290	2.310	49,235	-0.02(-0.86%)
Aug 12, 2024	2.370	2.380	2.300	2.330	32,974	-0.04(-1.69%)
Aug 09, 2024	2.370	2.370	2.350	2.370	13,179	-0.03(-1.25%)
Aug 08, 2024	2.410	2.410	2.400	2.400	2,658	+0.01(+0.42%)
Aug 07, 2024	2.368	2.420	2.361	2.390	16,959	+0.00(+0.00%)
Aug 06, 2024	2.350	2.390	2.310	2.390	41,226	+0.05(+2.14%)
Aug 05, 2024	2.290	2.410	2.290	2.340	49,518	-0.09(-3.70%)
Aug 02, 2024	2.600	2.602	2.430	2.430	29,311	-0.15(-5.81%)
Aug 01, 2024	2.600	2.640	2.580	2.580	24,883	-0.03(-1.15%)
Jul 31, 2024	2.600	2.630	2.600	2.610	24,301	-0.02(-0.76%)
Jul 30, 2024	2.600	2.650	2.600	2.630	12,998	+0.03(+1.15%)
Jul 29, 2024	2.650	2.690	2.567	2.600	15,650	-0.07(-2.62%)
Jul 26, 2024	2.670	2.720	2.520	2.670	34,837	-0.12(-4.30%)
Jul 25, 2024	2.780	2.815	2.736	2.790	63,514	+0.03(+1.09%)
Jul 24, 2024	2.780	2.780	2.750	2.760	7,358	-0.04(-1.43%)
Jul 23, 2024	2.720	2.819	2.720	2.800	24,309	+0.01(+0.36%)
Jul 22, 2024	2.750	2.790	2.720	2.790	18,874	+0.04(+1.45%)
Jul 19, 2024	2.750	2.800	2.750	2.750	4,905	+0.02(+0.73%)
Jul 18, 2024	2.770	2.840	2.730	2.730	5,728	-0.07(-2.50%)
Jul 17, 2024	2.830	2.870	2.760	2.800	15,995	+0.02(+0.72%)
Jul 16, 2024	2.830	2.830	2.780	2.780	12,208	+0.00(+0.00%)
Jul 15, 2024	2.860	2.870	2.760	2.780	17,549	-0.03(-1.07%)
Jul 12, 2024	2.860	2.870	2.750	2.810	23,789	+0.04(+1.44%)
Jul 11, 2024	2.810	2.810	2.770	2.770	11,789	-0.05(-1.77%)
Jul 10, 2024	2.730	2.830	2.730	2.820	14,429	+0.00(+0.00%)
Jul 09, 2024	2.750	2.820	2.710	2.820	13,293	+0.10(+3.68%)
Jul 08, 2024	2.820	2.875	2.706	2.720	63,872	-0.12(-4.23%)
Jul 05, 2024	2.840	2.840	2.760	2.840	6,871	+0.04(+1.54%)
Jul 03, 2024	2.810	2.850	2.730	2.797	6,322	+0.04(+1.34%)
Jul 02, 2024	2.820	2.820	2.725	2.760	12,752	+0.01(+0.36%)
Jul 01, 2024	2.780	2.838	2.750	2.750	18,490	-0.01(-0.36%)
Jun 28, 2024	2.780	2.850	2.750	2.760	46,148	-0.06(-2.13%)
Jun 27, 2024	2.800	2.820	2.760	2.820	5,587	-0.01(-0.35%)
Jun 26, 2024	2.760	2.830	2.750	2.830	11,568	+0.06(+2.17%)
Jun 25, 2024	2.810	2.840	2.750	2.770	4,235	-0.06(-2.12%)
Jun 24, 2024	2.660	2.850	2.660	2.830	19,340	-0.01(-0.35%)
Jun 21, 2024	2.650	2.840	2.650	2.840	26,208	+0.14(+5.19%)
Jun 20, 2024	2.760	2.789	2.640	2.700	39,961	+0.00(+0.00%)
Jun 18, 2024	2.800	2.800	2.680	2.700	26,048	-0.05(-1.81%)
Jun 17, 2024	2.780	2.800	2.723	2.750	17,882	-0.01(-0.37%)
Jun 14, 2024	2.710	2.840	2.710	2.760	5,853	+0.00(+0.00%)
Jun 13, 2024	2.717	2.870	2.717	2.760	12,790	-0.07(-2.47%)
Jun 12, 2024	2.730	2.860	2.700	2.830	24,586	+0.08(+2.91%)
Jun 11, 2024	2.820	2.880	2.680	2.750	68,882	-0.03(-1.08%)
Jun 10, 2024	2.960	2.960	2.780	2.780	59,280	-0.05(-1.77%)
Jun 07, 2024	2.960	2.970	2.810	2.830	22,289	-0.06(-1.98%)
Jun 06, 2024	2.920	2.970	2.878	2.887	15,420	-0.09(-3.11%)
Jun 05, 2024	2.968	2.990	2.870	2.980	15,091	+0.03(+1.02%)
Jun 04, 2024	2.920	2.960	2.820	2.950	12,733	+0.06(+2.08%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Data I O Corp (NQ: DAIO )

Historical Prices