DAIO

Historical Stock Prices

$2.42
*  
0.20
9.01%
Get DAIO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DAIO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 2.389 2.389 2.22 2.22 3,325
04/27/2016 2.26 2.26 2.26 2.26 00
04/26/2016 2.38 2.404 2.26 2.26 8,505
04/25/2016 2.21 2.23 2.21 2.23 200
04/22/2016 2.37 2.37 2.23 2.23 400
04/21/2016 2.25 2.27 2.25 2.27 3,751
04/20/2016 2.22 2.22 2.22 2.22 00
04/19/2016 2.25 2.28 2.2 2.22 5,664
04/18/2016 2.26 2.42 2.25 2.25 3,234
04/15/2016 2.28 2.44 2.25 2.25 5,356
04/14/2016 2.41 2.41 2.25 2.25 4,627
04/13/2016 2.235 2.27 2.2101 2.27 996
04/12/2016 2.25 2.25 2.24 2.24 275
04/11/2016 2.15 2.4753 2.15 2.38 6,944
04/08/2016 2.18 2.1801 2.17 2.1801 3,651
04/07/2016 2.31 2.35 2.21 2.21 2,625
04/06/2016 2.41 2.41 2.31 2.31 5,471
04/05/2016 2.5001 2.5001 2.4 2.4 9,121
04/04/2016 2.4801 2.4801 2.4801 2.4801 220
04/01/2016 2.4801 2.4801 2.48 2.48 1,392
03/31/2016 2.52 2.62 2.45 2.62 7,125
03/30/2016 2.5099 2.5099 2.45 2.5 7,521
03/29/2016 2.49 2.49 2.28 2.4 5,428
03/28/2016 2.17 2.4 2.17 2.4 3,416
03/24/2016 2.24 2.24 2.24 2.24 00
03/23/2016 2.25 2.26 2.2348 2.24 2,639
03/22/2016 2.37 2.37 2.2412 2.2412 1,276
03/21/2016 2.25 2.38 2.23 2.34 2,616
03/18/2016 2.245 2.321 2.23 2.24 10,355
03/17/2016 2.28 2.28 2.17 2.2099 1,532
03/16/2016 2.31 2.44 2.2 2.2 49,683
03/15/2016 2.24 2.24 2.18 2.18 202
03/14/2016 2.2999 2.32 2.23 2.23 5,452
03/11/2016 2.34 2.34 2.2779 2.2779 618
03/10/2016 2.32 2.32 2.1701 2.2501 1,902
03/09/2016 2.27 2.35 2.27 2.29 6,293
03/08/2016 2.3 2.3 2.09 2.19 5,848
03/07/2016 2.254 2.259 2.25 2.25 7,256
03/04/2016 2.12 2.31 2.1158 2.14 2,530
03/03/2016 2.29 2.29 2.07 2.07 10,049
03/02/2016 2.19 2.25 2.18 2.18 5,807
03/01/2016 2.24 2.24 2.24 2.24 277
02/29/2016 2.17 2.31 2.15 2.27 1,419
02/26/2016 2.24 2.27 2.03 2.25 46,700
02/25/2016 2.35 2.382 2.1596 2.24 41,050
02/24/2016 2.3001 2.4036 2.27 2.27 4,400
02/23/2016 2.3272 2.3799 2.2 2.22 7,635
02/22/2016 2.18 2.55 2.18 2.28 8,515
02/19/2016 2.14 2.14 2.13 2.14 1,920
02/18/2016 2.22 2.22 2.12 2.14 4,415
02/17/2016 2.37 2.37 2.13 2.13 2,008
02/16/2016 2.12 2.14 2.12 2.14 2,380
02/12/2016 2.236 2.24 2.12 2.12 2,981
02/11/2016 2.19 2.2 2.1 2.11 9,345
02/10/2016 2.2 2.206 2.16 2.16 7,337
02/09/2016 2.19 2.23 2.13 2.23 7,206
02/08/2016 2.1612 2.2099 2.1612 2.17 10,643
02/05/2016 2.181 2.181 2.181 2.181 500
02/04/2016 2.2 2.2 2.2 2.2 00
02/03/2016 2.2 2.2 2.2 2.2 1,135
02/02/2016 2.2491 2.3199 2.18 2.3199 1,354
02/01/2016 2.19 2.41 2.19 2.34 5,129
01/29/2016 2.22 2.43 2.18 2.18 16,737
01/28/2016 2.2 2.32 2.2 2.2 9,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?