Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.900
-0.150 (-4.92%)
At close: Feb 13, 2026, 4:00 PM EST
2.870
-0.030 (-1.03%)
After-hours: Feb 13, 2026, 5:51 PM EST
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.03 | 3.11 | 2.90 | 2.90 | 2.90 | -4.92% | 26,635 |
| Feb 12, 2026 | 3.06 | 3.14 | 2.91 | 3.05 | 3.05 | -0.97% | 46,172 |
| Feb 11, 2026 | 3.03 | 3.11 | 3.03 | 3.08 | 3.08 | 0.98% | 10,871 |
| Feb 10, 2026 | 3.09 | 3.22 | 3.05 | 3.05 | 3.05 | -0.97% | 22,721 |
| Feb 9, 2026 | 3.08 | 3.13 | 3.08 | 3.08 | 3.08 | 0.98% | 12,342 |
| Feb 6, 2026 | 3.05 | 3.17 | 3.05 | 3.05 | 3.05 | -1.61% | 12,430 |
| Feb 5, 2026 | 3.14 | 3.21 | 3.08 | 3.10 | 3.10 | -0.80% | 16,122 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.10 | 3.13 | 3.13 | -2.04% | 7,102 |
| Feb 3, 2026 | 3.16 | 3.23 | 3.12 | 3.19 | 3.19 | 2.57% | 20,609 |
| Feb 2, 2026 | 3.08 | 3.19 | 3.08 | 3.11 | 3.11 | 0.32% | 12,172 |
| Jan 30, 2026 | 3.15 | 3.20 | 3.05 | 3.10 | 3.10 | -1.27% | 9,887 |
| Jan 29, 2026 | 3.08 | 3.18 | 3.06 | 3.14 | 3.14 | 2.61% | 19,029 |
| Jan 28, 2026 | 3.16 | 3.16 | 3.03 | 3.06 | 3.06 | 0.66% | 4,733 |
| Jan 27, 2026 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -1.94% | 4,725 |
| Jan 26, 2026 | 3.08 | 3.20 | 3.08 | 3.10 | 3.10 | -3.73% | 6,591 |
| Jan 23, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -0.46% | 4,770 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.17 | 3.24 | 3.24 | 1.73% | 13,419 |
| Jan 21, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -1.55% | 8,822 |
| Jan 20, 2026 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | -0.77% | 25,657 |
| Jan 16, 2026 | 3.26 | 3.29 | 3.23 | 3.26 | 3.26 | -1.36% | 6,254 |
| Jan 15, 2026 | 3.25 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 31,602 |
| Jan 14, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 4.58% | 19,970 |
| Jan 13, 2026 | 3.16 | 3.24 | 3.06 | 3.06 | 3.06 | -4.08% | 28,510 |
| Jan 12, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | 1.27% | 22,827 |
| Jan 9, 2026 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | -2.17% | 16,651 |
| Jan 8, 2026 | 3.14 | 3.22 | 3.12 | 3.22 | 3.22 | 3.21% | 11,616 |
| Jan 7, 2026 | 3.11 | 3.17 | 3.10 | 3.12 | 3.12 | - | 7,275 |
| Jan 6, 2026 | 3.17 | 3.25 | 3.04 | 3.12 | 3.12 | -3.11% | 23,329 |
| Jan 5, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -2.42% | 18,208 |
| Jan 2, 2026 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 4.10% | 11,289 |
| Dec 31, 2025 | 3.16 | 3.23 | 3.13 | 3.17 | 3.17 | -2.16% | 38,481 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -4.14% | 21,087 |
| Dec 29, 2025 | 3.28 | 3.39 | 3.27 | 3.38 | 3.38 | 4.97% | 17,566 |
| Dec 26, 2025 | 3.07 | 3.25 | 3.02 | 3.22 | 3.22 | 6.27% | 53,991 |
| Dec 24, 2025 | 3.20 | 3.20 | 3.00 | 3.03 | 3.03 | 2.02% | 13,456 |
| Dec 23, 2025 | 3.08 | 3.17 | 2.92 | 2.97 | 2.97 | - | 21,057 |
| Dec 22, 2025 | 2.97 | 3.07 | 2.97 | 2.97 | 2.97 | -0.67% | 17,528 |
| Dec 19, 2025 | 2.98 | 3.09 | 2.98 | 2.99 | 2.99 | -1.64% | 47,185 |
| Dec 18, 2025 | 3.05 | 3.15 | 2.99 | 3.04 | 3.04 | -0.65% | 72,269 |
| Dec 17, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -1.61% | 90,543 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -0.96% | 3,667 |
| Dec 15, 2025 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | -0.95% | 5,974 |
| Dec 12, 2025 | 3.18 | 3.19 | 3.10 | 3.17 | 3.17 | -0.94% | 15,378 |
| Dec 11, 2025 | 3.14 | 3.20 | 3.03 | 3.20 | 3.20 | 2.24% | 21,936 |
| Dec 10, 2025 | 2.97 | 3.18 | 2.90 | 3.13 | 3.13 | 5.39% | 25,962 |
| Dec 9, 2025 | 2.86 | 3.01 | 2.86 | 2.97 | 2.97 | 2.77% | 26,097 |
| Dec 8, 2025 | 2.98 | 3.05 | 2.88 | 2.89 | 2.89 | -2.69% | 28,073 |
| Dec 5, 2025 | 2.84 | 2.97 | 2.81 | 2.97 | 2.97 | 4.47% | 45,468 |
| Dec 4, 2025 | 2.82 | 2.93 | 2.82 | 2.84 | 2.84 | 1.54% | 45,662 |
| Dec 3, 2025 | 2.80 | 2.85 | 2.74 | 2.80 | 2.80 | - | 8,375 |