Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.000
+0.050 (2.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.96 | 2.07 | 1.95 | 1.99 | 1.99 | 1.79% | 18,925 |
| Apr 16, 2025 | 2.01 | 2.11 | 1.95 | 1.95 | 1.95 | -2.99% | 83,094 |
| Apr 15, 2025 | 2.10 | 2.10 | 1.93 | 2.01 | 2.01 | -1.95% | 24,701 |
| Apr 14, 2025 | 2.20 | 2.20 | 2.01 | 2.05 | 2.05 | -4.21% | 22,525 |
| Apr 11, 2025 | 2.12 | 2.16 | 2.05 | 2.14 | 2.14 | -0.47% | 40,453 |
| Apr 10, 2025 | 2.20 | 2.26 | 2.12 | 2.15 | 2.15 | -2.71% | 17,095 |
| Apr 9, 2025 | 2.18 | 2.25 | 2.11 | 2.21 | 2.21 | 2.79% | 22,705 |
| Apr 8, 2025 | 2.17 | 2.28 | 2.10 | 2.15 | 2.15 | -2.27% | 27,027 |
| Apr 7, 2025 | 2.28 | 2.37 | 2.09 | 2.20 | 2.20 | -6.58% | 39,193 |
| Apr 4, 2025 | 2.41 | 2.42 | 2.17 | 2.36 | 2.36 | -2.69% | 55,788 |
| Apr 3, 2025 | 2.40 | 2.49 | 2.37 | 2.42 | 2.42 | -1.22% | 21,179 |
| Apr 2, 2025 | 2.45 | 2.52 | 2.37 | 2.45 | 2.45 | 1.24% | 18,781 |
| Apr 1, 2025 | 2.36 | 2.52 | 2.36 | 2.42 | 2.42 | -1.22% | 11,703 |
| Mar 31, 2025 | 2.45 | 2.49 | 2.42 | 2.45 | 2.45 | -2.39% | 2,694 |
| Mar 28, 2025 | 2.51 | 2.51 | 2.41 | 2.51 | 2.51 | -0.79% | 20,001 |
| Mar 27, 2025 | 2.44 | 2.53 | 2.36 | 2.53 | 2.53 | 3.27% | 13,489 |
| Mar 26, 2025 | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | 0.82% | 2,052 |
| Mar 25, 2025 | 2.46 | 2.48 | 2.43 | 2.43 | 2.43 | -2.02% | 3,412 |
| Mar 24, 2025 | 2.48 | 2.48 | 2.43 | 2.48 | 2.48 | -0.80% | 2,370 |
| Mar 21, 2025 | 2.45 | 2.50 | 2.42 | 2.50 | 2.50 | 2.88% | 6,258 |
| Mar 20, 2025 | 2.49 | 2.50 | 2.43 | 2.43 | 2.43 | -0.82% | 10,968 |
| Mar 19, 2025 | 2.45 | 2.48 | 2.41 | 2.45 | 2.45 | - | 20,129 |
| Mar 18, 2025 | 2.39 | 2.53 | 2.39 | 2.45 | 2.45 | -0.61% | 8,244 |
| Mar 17, 2025 | 2.42 | 2.53 | 2.42 | 2.47 | 2.47 | -0.20% | 8,896 |
| Mar 14, 2025 | 2.34 | 2.55 | 2.34 | 2.47 | 2.47 | 4.66% | 15,374 |
| Mar 13, 2025 | 2.37 | 2.42 | 2.36 | 2.36 | 2.36 | -3.28% | 10,462 |
| Mar 12, 2025 | 2.44 | 2.48 | 2.31 | 2.44 | 2.44 | 1.67% | 17,241 |
| Mar 11, 2025 | 2.48 | 2.51 | 2.38 | 2.40 | 2.40 | -0.41% | 10,824 |
| Mar 10, 2025 | 2.48 | 2.57 | 2.40 | 2.41 | 2.41 | -5.12% | 25,791 |
| Mar 7, 2025 | 2.63 | 2.63 | 2.53 | 2.54 | 2.54 | -2.31% | 13,472 |
| Mar 6, 2025 | 2.63 | 2.63 | 2.53 | 2.60 | 2.60 | 0.39% | 7,670 |
| Mar 5, 2025 | 2.56 | 2.63 | 2.51 | 2.59 | 2.59 | 3.60% | 16,817 |
| Mar 4, 2025 | 2.56 | 2.61 | 2.50 | 2.50 | 2.50 | -3.47% | 36,975 |
| Mar 3, 2025 | 2.80 | 2.80 | 2.58 | 2.59 | 2.59 | -7.83% | 74,128 |
| Feb 28, 2025 | 2.75 | 2.84 | 2.70 | 2.81 | 2.81 | 1.44% | 43,488 |
| Feb 27, 2025 | 2.95 | 3.03 | 2.75 | 2.77 | 2.77 | -10.06% | 35,551 |
| Feb 26, 2025 | 2.89 | 3.08 | 2.84 | 3.08 | 3.08 | 7.32% | 43,260 |
| Feb 25, 2025 | 2.92 | 2.97 | 2.85 | 2.87 | 2.87 | -1.71% | 24,018 |
| Feb 24, 2025 | 3.01 | 3.08 | 2.92 | 2.92 | 2.92 | -3.31% | 19,885 |
| Feb 21, 2025 | 2.98 | 3.03 | 2.95 | 3.02 | 3.02 | 0.67% | 15,860 |
| Feb 20, 2025 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | -1.64% | 13,994 |
| Feb 19, 2025 | 2.99 | 3.05 | 2.98 | 3.05 | 3.05 | - | 3,469 |
| Feb 18, 2025 | 3.13 | 3.13 | 3.04 | 3.05 | 3.05 | -2.15% | 29,382 |
| Feb 14, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 4.25% | 21,623 |
| Feb 13, 2025 | 3.09 | 3.09 | 2.95 | 2.99 | 2.99 | -1.32% | 11,206 |
| Feb 12, 2025 | 3.04 | 3.07 | 2.92 | 3.03 | 3.03 | -0.33% | 14,927 |
| Feb 11, 2025 | 3.05 | 3.12 | 3.04 | 3.04 | 3.04 | -2.25% | 8,098 |
| Feb 10, 2025 | 3.12 | 3.13 | 3.05 | 3.11 | 3.11 | 0.26% | 7,376 |
| Feb 7, 2025 | 3.03 | 3.14 | 2.95 | 3.10 | 3.10 | 0.98% | 19,517 |
| Feb 6, 2025 | 3.10 | 3.10 | 3.01 | 3.07 | 3.07 | -0.26% | 8,909 |