Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
2.680
+0.150 (5.93%)
Mar 26, 2026, 4:00 PM EDT - Market closed
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.53 | 2.75 | 2.45 | 2.68 | 2.68 | 5.93% | 24,666 |
| Mar 25, 2026 | 2.41 | 2.57 | 2.41 | 2.53 | 2.53 | 4.98% | 30,358 |
| Mar 24, 2026 | 2.40 | 2.48 | 2.40 | 2.41 | 2.41 | -1.63% | 5,777 |
| Mar 23, 2026 | 2.44 | 2.55 | 2.42 | 2.45 | 2.45 | -0.41% | 26,594 |
| Mar 20, 2026 | 2.54 | 2.61 | 2.41 | 2.46 | 2.46 | -3.53% | 84,024 |
| Mar 19, 2026 | 2.60 | 2.64 | 2.55 | 2.55 | 2.55 | -1.54% | 21,158 |
| Mar 18, 2026 | 2.67 | 2.76 | 2.59 | 2.59 | 2.59 | -3.00% | 23,129 |
| Mar 17, 2026 | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | 0.38% | 3,296 |
| Mar 16, 2026 | 2.73 | 2.73 | 2.66 | 2.66 | 2.66 | -0.75% | 5,560 |
| Mar 13, 2026 | 2.74 | 2.75 | 2.67 | 2.68 | 2.68 | - | 4,975 |
| Mar 12, 2026 | 2.73 | 2.75 | 2.67 | 2.68 | 2.68 | -1.11% | 5,728 |
| Mar 11, 2026 | 2.67 | 2.75 | 2.67 | 2.71 | 2.71 | 2.65% | 5,830 |
| Mar 10, 2026 | 2.70 | 2.79 | 2.64 | 2.64 | 2.64 | -3.30% | 10,236 |
| Mar 9, 2026 | 2.67 | 2.87 | 2.66 | 2.73 | 2.73 | -0.36% | 11,309 |
| Mar 6, 2026 | 2.71 | 2.80 | 2.67 | 2.74 | 2.74 | -0.72% | 6,824 |
| Mar 5, 2026 | 2.85 | 2.86 | 2.76 | 2.76 | 2.76 | -3.83% | 2,556 |
| Mar 4, 2026 | 2.79 | 2.95 | 2.78 | 2.87 | 2.87 | 4.74% | 5,948 |
| Mar 3, 2026 | 2.71 | 2.83 | 2.70 | 2.74 | 2.74 | -2.14% | 11,901 |
| Mar 2, 2026 | 2.76 | 2.91 | 2.72 | 2.80 | 2.80 | 1.08% | 22,500 |
| Feb 27, 2026 | 2.76 | 2.90 | 2.69 | 2.77 | 2.77 | -1.42% | 34,254 |
| Feb 26, 2026 | 2.90 | 2.99 | 2.80 | 2.81 | 2.81 | -2.43% | 55,394 |
| Feb 25, 2026 | 2.93 | 2.96 | 2.85 | 2.88 | 2.88 | 2.49% | 45,352 |
| Feb 24, 2026 | 2.92 | 2.92 | 2.81 | 2.81 | 2.81 | 1.44% | 4,727 |
| Feb 23, 2026 | 2.79 | 2.86 | 2.77 | 2.77 | 2.77 | -1.07% | 13,108 |
| Feb 20, 2026 | 2.81 | 2.97 | 2.78 | 2.80 | 2.80 | -2.10% | 6,900 |
| Feb 19, 2026 | 2.89 | 3.05 | 2.80 | 2.86 | 2.86 | 1.42% | 119,268 |
| Feb 18, 2026 | 2.83 | 3.00 | 2.81 | 2.82 | 2.82 | -0.35% | 56,491 |
| Feb 17, 2026 | 2.94 | 2.94 | 2.81 | 2.83 | 2.83 | -2.41% | 28,150 |
| 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 |