Skip to main content
Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.800
+0.050 (1.82%)
Dec 20, 2024, 4:00 PM EST - Market closed

Data I/O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.752.842.712.802.801.82%14,736
Dec 19, 20242.852.852.692.752.751.10%37,489
Dec 18, 20242.722.792.722.722.72-1.63%38,356
Dec 17, 20242.802.802.732.772.77-1.25%26,153
Dec 16, 20242.892.892.792.802.80-2.78%49,247
Dec 13, 20242.802.892.742.882.88-71,690
Dec 12, 20242.842.902.772.882.88-0.69%10,043
Dec 11, 20242.822.972.752.902.901.40%78,120
Dec 10, 20242.632.892.632.862.867.92%73,603
Dec 9, 20242.642.652.592.652.651.15%30,646
Dec 6, 20242.602.622.582.622.620.77%16,881
Dec 5, 20242.642.642.592.602.60-1.52%10,137
Dec 4, 20242.662.662.582.642.64-0.75%59,448
Dec 3, 20242.602.662.562.662.661.53%67,816
Dec 2, 20242.652.702.592.622.62-2.24%99,835
Nov 29, 20242.702.702.652.682.68-0.37%10,130
Nov 27, 20242.622.722.582.692.692.67%108,057
Nov 26, 20242.622.622.582.622.620.38%41,722
Nov 25, 20242.562.622.562.612.610.38%28,947
Nov 22, 20242.592.622.582.602.60-24,748
Nov 21, 20242.542.622.542.602.600.78%24,394
Nov 20, 20242.532.582.532.582.580.39%10,081
Nov 19, 20242.582.602.512.572.57-105,944
Nov 18, 20242.622.632.562.572.57-0.77%12,507
Nov 15, 20242.632.632.572.592.59-1.52%10,438
Nov 14, 20242.622.632.572.632.630.77%17,450
Nov 13, 20242.572.612.572.612.612.35%24,560
Nov 12, 20242.582.622.552.552.55-1.54%12,944
Nov 11, 20242.632.632.552.592.59-0.77%16,342
Nov 8, 20242.592.702.592.612.610.77%18,879
Nov 7, 20242.622.652.592.592.59-3.36%19,794
Nov 6, 20242.572.722.562.682.683.08%13,646
Nov 5, 20242.552.672.552.602.600.39%2,739
Nov 4, 20242.622.702.542.592.59-3.36%113,119
Nov 1, 20242.622.702.592.682.68-1.11%10,635
Oct 31, 20242.682.712.542.712.712.26%34,444
Oct 30, 20242.602.702.592.652.651.15%41,099
Oct 29, 20242.662.692.622.622.62-2.96%6,308
Oct 28, 20242.562.702.542.702.705.88%66,848
Oct 25, 20242.532.612.442.552.554.51%51,818
Oct 24, 20242.532.542.422.442.44-2.40%38,229
Oct 23, 20242.402.502.402.502.502.46%7,298
Oct 22, 20242.402.522.402.442.440.83%8,902
Oct 21, 20242.532.532.422.422.42-1.63%6,219
Oct 18, 20242.422.492.422.462.46-1.60%12,062
Oct 17, 20242.522.592.492.502.50-1.96%8,573
Oct 16, 20242.612.612.502.552.552.41%32,417
Oct 15, 20242.592.592.492.492.49-1.58%16,941
Oct 14, 20242.582.642.512.532.53-1.94%23,248
Oct 11, 20242.412.632.412.582.585.31%32,109
Oct 10, 20242.562.562.442.452.45-2.39%24,267
Oct 9, 20242.492.562.402.512.513.72%28,490
Oct 8, 20242.402.482.402.422.42-5,933
Oct 7, 20242.582.612.422.422.42-1.63%16,788
Oct 4, 20242.462.492.452.462.460.41%5,019
Oct 3, 20242.492.492.412.452.45-0.41%2,131
Oct 2, 20242.462.632.462.462.461.23%28,763
Oct 1, 20242.662.662.432.432.43-5.45%9,488
Sep 30, 20242.552.592.492.572.57-1.15%23,596
Sep 27, 20242.542.602.412.602.600.78%45,821
Sep 26, 20242.502.602.482.582.583.61%13,253
Sep 25, 20242.512.572.462.492.49-1.19%49,552
Sep 24, 20242.582.642.502.522.52-2.33%13,453
Sep 23, 20242.702.702.552.582.58-7.19%11,648
Sep 20, 20242.512.802.512.782.7812.10%71,252
Sep 19, 20242.452.502.422.482.483.33%2,474
Sep 18, 20242.432.552.402.402.40-2.44%6,147
Sep 17, 20242.512.512.452.462.460.41%5,647
Sep 16, 20242.492.622.422.452.45-3.16%13,533
Sep 13, 20242.382.532.382.532.533.27%7,231
Sep 12, 20242.352.562.342.452.451.66%26,346
Sep 11, 20242.442.442.362.412.412.55%5,158
Sep 10, 20242.482.502.342.352.35-2.08%14,444
Sep 9, 20242.342.432.342.402.400.84%4,576
Sep 6, 20242.422.432.332.382.38-23,446
Sep 5, 20242.452.452.372.382.38-1.24%7,841
Sep 4, 20242.372.412.352.412.411.69%6,686
Sep 3, 20242.452.492.302.372.37-5.20%29,836
Aug 30, 20242.602.612.502.502.50-1.96%17,197
Aug 29, 20242.572.622.552.552.55-1.54%8,690
Aug 28, 20242.592.642.552.592.59-1.33%6,091
Aug 27, 20242.662.702.602.632.63-1.69%6,118
Aug 26, 20242.662.772.662.672.671.21%28,242
Aug 23, 20242.572.642.572.642.642.65%6,568
Aug 22, 20242.552.602.482.572.57-1.15%7,201
Aug 21, 20242.362.622.362.602.608.79%44,448
Aug 20, 20242.492.492.392.392.39-4.40%13,172
Aug 19, 20242.502.562.372.502.50-1.96%50,748
Aug 16, 20242.512.552.472.552.551.59%2,966
Aug 15, 20242.382.552.362.512.516.36%20,712
Aug 14, 20242.302.362.302.362.362.16%3,285
Aug 13, 20242.322.362.292.312.31-0.86%49,235
Aug 12, 20242.372.382.302.332.33-1.69%32,974
Aug 9, 20242.372.372.352.372.37-1.25%13,179
Aug 8, 20242.412.412.402.402.400.42%2,658
Aug 7, 20242.372.422.362.392.39-16,959
Aug 6, 20242.352.392.312.392.392.14%41,226
Aug 5, 20242.292.412.292.342.34-3.70%49,518
Aug 2, 20242.602.602.432.432.43-5.81%29,311
Aug 1, 20242.602.642.582.582.58-1.15%24,883