Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
3.040
+0.060 (2.01%)
Jun 26, 2025, 4:00 PM - Market closed
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 3.00 | 3.07 | 2.94 | 3.04 | 3.04 | 2.01% | 20,546 |
| Jun 25, 2025 | 2.81 | 3.11 | 2.70 | 2.98 | 2.98 | 2.76% | 252,146 |
| Jun 24, 2025 | 2.84 | 2.93 | 2.82 | 2.90 | 2.90 | 2.11% | 13,818 |
| Jun 23, 2025 | 2.84 | 2.90 | 2.83 | 2.84 | 2.84 | -0.35% | 17,435 |
| Jun 20, 2025 | 3.02 | 3.04 | 2.82 | 2.85 | 2.85 | -5.32% | 14,811 |
| Jun 18, 2025 | 2.99 | 3.06 | 2.98 | 3.01 | 3.01 | -0.33% | 21,270 |
| Jun 17, 2025 | 2.83 | 3.05 | 2.83 | 3.02 | 3.02 | 7.09% | 152,453 |
| Jun 16, 2025 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 15,987 |
| Jun 13, 2025 | 2.78 | 2.83 | 2.78 | 2.80 | 2.80 | -1.41% | 12,562 |
| Jun 12, 2025 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | 1.43% | 16,608 |
| Jun 11, 2025 | 2.83 | 2.85 | 2.78 | 2.80 | 2.80 | - | 29,280 |
| Jun 10, 2025 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | -1.06% | 39,192 |
| Jun 9, 2025 | 2.85 | 2.85 | 2.76 | 2.83 | 2.83 | 2.54% | 9,264 |
| Jun 6, 2025 | 2.81 | 2.85 | 2.76 | 2.76 | 2.76 | -1.43% | 11,746 |
| Jun 5, 2025 | 2.81 | 2.81 | 2.75 | 2.80 | 2.80 | -0.71% | 11,057 |
| Jun 4, 2025 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 2.55% | 23,897 |
| Jun 3, 2025 | 2.77 | 2.77 | 2.70 | 2.75 | 2.75 | -1.08% | 19,425 |
| Jun 2, 2025 | 2.64 | 2.79 | 2.64 | 2.78 | 2.78 | 3.73% | 42,773 |
| May 30, 2025 | 2.68 | 2.75 | 2.68 | 2.68 | 2.68 | -2.55% | 16,487 |
| May 29, 2025 | 2.72 | 2.78 | 2.61 | 2.75 | 2.75 | 2.73% | 48,968 |
| May 28, 2025 | 2.71 | 2.72 | 2.60 | 2.68 | 2.68 | 1.40% | 13,774 |
| May 27, 2025 | 2.57 | 2.73 | 2.53 | 2.64 | 2.64 | 2.33% | 47,762 |
| May 23, 2025 | 2.59 | 2.59 | 2.50 | 2.58 | 2.58 | - | 20,328 |
| May 22, 2025 | 2.55 | 2.62 | 2.50 | 2.58 | 2.58 | 3.20% | 48,098 |
| May 21, 2025 | 2.47 | 2.53 | 2.44 | 2.50 | 2.50 | 1.21% | 32,677 |
| May 20, 2025 | 2.55 | 2.55 | 2.40 | 2.47 | 2.47 | -1.20% | 27,007 |
| May 19, 2025 | 2.46 | 2.56 | 2.40 | 2.50 | 2.50 | 4.17% | 7,030 |
| May 16, 2025 | 2.50 | 2.52 | 2.40 | 2.40 | 2.40 | -5.14% | 12,326 |
| May 15, 2025 | 2.49 | 2.53 | 2.43 | 2.53 | 2.53 | 1.61% | 12,024 |
| May 14, 2025 | 2.51 | 2.56 | 2.44 | 2.49 | 2.49 | -3.11% | 56,524 |
| May 13, 2025 | 2.56 | 2.58 | 2.46 | 2.57 | 2.57 | 1.18% | 41,556 |
| May 12, 2025 | 2.55 | 2.63 | 2.43 | 2.54 | 2.54 | 2.42% | 24,299 |
| May 9, 2025 | 2.57 | 2.57 | 2.44 | 2.48 | 2.48 | - | 99,141 |
| May 8, 2025 | 2.51 | 2.51 | 2.42 | 2.48 | 2.48 | 2.48% | 17,830 |
| May 7, 2025 | 2.36 | 2.51 | 2.36 | 2.42 | 2.42 | 1.68% | 35,877 |
| May 6, 2025 | 2.40 | 2.43 | 2.33 | 2.38 | 2.38 | -0.42% | 33,825 |
| May 5, 2025 | 2.34 | 2.42 | 2.26 | 2.39 | 2.39 | 2.14% | 11,050 |
| May 2, 2025 | 2.33 | 2.43 | 2.28 | 2.34 | 2.34 | 0.86% | 44,177 |
| May 1, 2025 | 2.29 | 2.43 | 2.29 | 2.32 | 2.32 | 1.75% | 20,695 |
| Apr 30, 2025 | 2.31 | 2.36 | 2.27 | 2.28 | 2.28 | 0.44% | 8,161 |
| Apr 29, 2025 | 2.35 | 2.37 | 2.22 | 2.27 | 2.27 | -0.44% | 17,113 |
| Apr 28, 2025 | 2.26 | 2.32 | 2.19 | 2.28 | 2.28 | -0.87% | 21,833 |
| Apr 25, 2025 | 2.35 | 2.42 | 2.15 | 2.30 | 2.30 | 9.00% | 76,418 |
| Apr 24, 2025 | 2.06 | 2.20 | 2.06 | 2.11 | 2.11 | 1.44% | 30,505 |
| Apr 23, 2025 | 2.04 | 2.12 | 2.00 | 2.08 | 2.08 | 0.97% | 39,851 |
| Apr 22, 2025 | 2.03 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 48,698 |
| Apr 21, 2025 | 1.97 | 2.07 | 1.88 | 1.99 | 1.99 | 0.25% | 28,808 |
| 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 |