Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Data I O Corp (NQ: DAIO )

2.810 +0.040 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.920 2.920 2.800 2.890 14,258 +0.04(+1.40%)
May 31, 2024 2.820 2.920 2.820 2.850 10,158 -0.03(-1.04%)
May 30, 2024 2.900 2.920 2.870 2.880 14,210 -0.04(-1.37%)
May 29, 2024 2.900 2.950 2.850 2.920 5,832 -0.03(-1.02%)
May 28, 2024 2.950 3.000 2.920 2.950 6,576 -0.03(-0.97%)
May 24, 2024 3.070 3.070 2.900 2.979 8,617 -0.00(-0.04%)
May 23, 2024 3.050 3.060 2.980 2.980 10,131 -0.12(-3.87%)
May 22, 2024 2.980 3.100 2.980 3.100 15,552 +0.12(+4.03%)
May 21, 2024 3.020 3.020 2.950 2.980 32,948 -0.04(-1.32%)
May 20, 2024 2.975 3.060 2.965 3.020 15,741 +0.12(+4.14%)
May 17, 2024 2.940 2.999 2.820 2.900 27,798 -0.04(-1.36%)
May 16, 2024 2.850 3.010 2.850 2.940 24,893 -0.06(-2.00%)
May 15, 2024 2.906 3.000 2.906 3.000 6,313 -0.02(-0.66%)
May 14, 2024 2.850 3.040 2.850 3.020 10,404 +0.17(+5.96%)
May 13, 2024 2.870 2.930 2.820 2.850 17,424 -0.06(-2.06%)
May 10, 2024 2.960 3.004 2.860 2.910 7,943 -0.08(-2.68%)
May 09, 2024 3.120 3.120 2.910 2.990 31,436 -0.06(-1.97%)
May 08, 2024 2.850 3.050 2.850 3.050 7,856 +0.10(+3.39%)
May 07, 2024 3.010 3.010 2.910 2.950 12,760 -0.02(-0.67%)
May 06, 2024 2.899 3.026 2.885 2.970 13,475 +0.07(+2.41%)
May 03, 2024 2.875 2.940 2.852 2.900 5,783 +0.00(+0.00%)
May 02, 2024 2.900 2.930 2.864 2.900 20,770 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.