Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.410
-0.055 (-2.23%)
Mar 18, 2025, 11:49 AM EDT - Market open
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | 3.01% | 23,705 |
| Feb 4, 2025 | 3.00 | 3.04 | 2.99 | 2.99 | 2.99 | -0.33% | 8,319 |
| Feb 3, 2025 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -2.12% | 29,712 |
| Jan 31, 2025 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 1.49% | 29,656 |
| Jan 30, 2025 | 2.94 | 3.05 | 2.90 | 3.02 | 3.02 | 3.42% | 38,239 |
| Jan 29, 2025 | 3.02 | 3.02 | 2.87 | 2.92 | 2.92 | -1.18% | 17,439 |
| Jan 28, 2025 | 2.95 | 2.96 | 2.88 | 2.96 | 2.96 | 0.17% | 37,102 |
| Jan 27, 2025 | 2.94 | 2.98 | 2.90 | 2.95 | 2.95 | 0.34% | 26,893 |
| Jan 24, 2025 | 2.90 | 2.96 | 2.89 | 2.94 | 2.94 | 1.38% | 10,868 |
| Jan 23, 2025 | 2.89 | 2.98 | 2.84 | 2.90 | 2.90 | 1.40% | 32,570 |
| Jan 22, 2025 | 2.93 | 2.96 | 2.80 | 2.86 | 2.86 | -2.26% | 14,656 |
| Jan 21, 2025 | 2.93 | 2.94 | 2.86 | 2.93 | 2.93 | 0.90% | 11,365 |
| Jan 17, 2025 | 2.88 | 2.94 | 2.87 | 2.90 | 2.90 | - | 4,058 |
| Jan 16, 2025 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | 1.40% | 11,446 |
| Jan 15, 2025 | 2.83 | 2.89 | 2.83 | 2.86 | 2.86 | 1.06% | 5,992 |
| Jan 14, 2025 | 2.74 | 2.87 | 2.74 | 2.83 | 2.83 | 0.04% | 15,848 |
| Jan 13, 2025 | 2.80 | 2.85 | 2.76 | 2.83 | 2.83 | 1.04% | 6,112 |
| Jan 10, 2025 | 2.87 | 2.87 | 2.69 | 2.80 | 2.80 | -3.21% | 64,085 |
| Jan 8, 2025 | 3.02 | 3.02 | 2.85 | 2.89 | 2.89 | -3.24% | 3,603 |
| Jan 7, 2025 | 3.05 | 3.08 | 2.92 | 2.99 | 2.99 | -1.32% | 36,726 |
| Jan 6, 2025 | 2.89 | 3.06 | 2.85 | 3.03 | 3.03 | 7.07% | 57,190 |
| Jan 3, 2025 | 2.82 | 2.86 | 2.76 | 2.83 | 2.83 | 2.54% | 14,172 |
| Jan 2, 2025 | 2.88 | 2.88 | 2.76 | 2.76 | 2.76 | -0.36% | 16,611 |