Skip to main content
Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.580
+0.060 (2.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.602.632.602.612.61-0.76%24,301
Jul 30, 20242.602.652.602.632.631.15%12,998
Jul 29, 20242.652.692.572.602.60-2.62%15,650
Jul 26, 20242.672.722.522.672.67-4.30%34,837
Jul 25, 20242.782.822.742.792.791.09%63,514
Jul 24, 20242.782.782.752.762.76-1.43%7,358
Jul 23, 20242.722.822.722.802.800.36%24,309
Jul 22, 20242.752.792.722.792.791.45%18,874
Jul 19, 20242.752.802.752.752.750.73%4,905
Jul 18, 20242.772.842.732.732.73-2.50%5,728
Jul 17, 20242.832.872.762.802.800.72%15,995
Jul 16, 20242.832.832.782.782.78-12,208
Jul 15, 20242.862.872.762.782.78-1.07%17,549
Jul 12, 20242.862.872.752.812.811.44%23,789
Jul 11, 20242.812.812.772.772.77-1.77%11,789
Jul 10, 20242.732.832.732.822.82-14,429
Jul 9, 20242.752.822.712.822.823.68%13,293
Jul 8, 20242.822.882.712.722.72-4.23%63,872
Jul 5, 20242.842.842.762.842.841.54%6,871
Jul 3, 20242.812.852.732.802.801.34%6,322
Jul 2, 20242.822.822.732.762.760.36%12,752
Jul 1, 20242.782.842.752.752.75-0.36%18,490
Jun 28, 20242.782.852.752.762.76-2.13%46,148
Jun 27, 20242.802.822.762.822.82-0.35%5,587
Jun 26, 20242.762.832.752.832.832.17%11,568
Jun 25, 20242.812.842.752.772.77-2.12%4,235
Jun 24, 20242.662.852.662.832.83-0.35%19,340
Jun 21, 20242.652.842.652.842.845.19%26,208
Jun 20, 20242.762.792.642.702.70-39,961
Jun 18, 20242.802.802.682.702.70-1.82%26,048
Jun 17, 20242.782.802.722.752.75-0.36%17,882
Jun 14, 20242.712.842.712.762.76-5,853
Jun 13, 20242.722.872.722.762.76-2.47%12,790
Jun 12, 20242.732.862.702.832.832.91%24,586
Jun 11, 20242.822.882.682.752.75-1.08%68,882
Jun 10, 20242.962.962.782.782.78-1.77%59,280
Jun 7, 20242.962.972.812.832.83-1.97%22,289
Jun 6, 20242.922.972.882.892.89-3.12%15,420
Jun 5, 20242.972.992.872.982.981.02%15,091
Jun 4, 20242.922.962.822.952.952.08%12,733
Jun 3, 20242.922.922.802.892.891.40%14,258
May 31, 20242.822.922.822.852.85-1.04%10,158
May 30, 20242.902.922.872.882.88-1.37%14,210
May 29, 20242.902.952.852.922.92-1.02%5,832
May 28, 20242.953.002.922.952.95-0.97%6,576
May 24, 20243.073.072.902.982.98-0.03%8,617
May 23, 20243.053.062.982.982.98-3.87%10,131
May 22, 20242.983.102.983.103.104.03%15,552
May 21, 20243.023.022.952.982.98-1.32%32,948
May 20, 20242.983.062.973.023.024.14%15,741
May 17, 20242.943.002.822.902.90-1.36%27,798
May 16, 20242.853.012.852.942.94-2.00%24,893
May 15, 20242.913.002.913.003.00-0.66%6,313
May 14, 20242.853.042.853.023.025.96%10,404
May 13, 20242.872.932.822.852.85-2.06%17,424
May 10, 20242.963.002.862.912.91-2.68%7,943
May 9, 20243.123.122.912.992.99-1.97%31,436
May 8, 20242.853.052.853.053.053.39%7,856
May 7, 20243.013.012.912.952.95-0.67%12,760
May 6, 20242.903.032.892.972.972.41%13,475