Skip to main content
Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.680
-0.070 (-2.55%)
At close: May 30, 2025, 4:00 PM
2.770
+0.090 (3.36%)
After-hours: May 30, 2025, 5:48 PM EDT

Data I/O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.682.752.682.682.68-2.55%16,382
May 29, 20252.722.782.612.752.752.73%48,968
May 28, 20252.712.722.602.682.681.40%13,774
May 27, 20252.572.732.532.642.642.33%47,762
May 23, 20252.592.592.502.582.58-20,328
May 22, 20252.552.622.502.582.583.20%48,098
May 21, 20252.472.532.442.502.501.21%32,677
May 20, 20252.552.552.402.472.47-1.20%27,007
May 19, 20252.462.562.402.502.504.17%7,030
May 16, 20252.502.522.402.402.40-5.14%12,326
May 15, 20252.492.532.432.532.531.61%12,024
May 14, 20252.512.562.442.492.49-3.11%56,524
May 13, 20252.562.582.462.572.571.18%41,556
May 12, 20252.552.632.432.542.542.42%24,299
May 9, 20252.572.572.442.482.48-99,141
May 8, 20252.512.512.422.482.482.48%17,830
May 7, 20252.362.512.362.422.421.68%35,877
May 6, 20252.402.432.332.382.38-0.42%33,825
May 5, 20252.342.422.262.392.392.14%11,050
May 2, 20252.332.432.282.342.340.86%44,177
May 1, 20252.292.432.292.322.321.75%20,695
Apr 30, 20252.312.362.272.282.280.44%8,161
Apr 29, 20252.352.372.222.272.27-0.44%17,113
Apr 28, 20252.262.322.192.282.28-0.87%21,833
Apr 25, 20252.352.422.152.302.309.00%76,418
Apr 24, 20252.062.202.062.112.111.44%30,505
Apr 23, 20252.042.122.002.082.080.97%39,851
Apr 22, 20252.032.101.972.062.063.52%48,698
Apr 21, 20251.972.071.881.991.990.25%28,808
Apr 17, 20251.962.071.951.991.991.79%18,925
Apr 16, 20252.012.111.951.951.95-2.99%83,094
Apr 15, 20252.102.101.932.012.01-1.95%24,701
Apr 14, 20252.202.202.012.052.05-4.21%22,525
Apr 11, 20252.122.162.052.142.14-0.47%40,453
Apr 10, 20252.202.262.122.152.15-2.71%17,095
Apr 9, 20252.182.252.112.212.212.79%22,705
Apr 8, 20252.172.282.102.152.15-2.27%27,027
Apr 7, 20252.282.372.092.202.20-6.58%39,193
Apr 4, 20252.412.422.172.362.36-2.69%55,788
Apr 3, 20252.402.492.372.422.42-1.22%21,179
Apr 2, 20252.452.522.372.452.451.24%18,781
Apr 1, 20252.362.522.362.422.42-1.22%11,703
Mar 31, 20252.452.492.422.452.45-2.39%2,694
Mar 28, 20252.512.512.412.512.51-0.79%20,001
Mar 27, 20252.442.532.362.532.533.27%13,489
Mar 26, 20252.492.492.432.452.450.82%2,052
Mar 25, 20252.462.482.432.432.43-2.02%3,412
Mar 24, 20252.482.482.432.482.48-0.80%2,370
Mar 21, 20252.452.502.422.502.502.88%6,258
Mar 20, 20252.492.502.432.432.43-0.82%10,968