Data I/O Corporation - Common Stock (DAIO)
2.7400
-0.0600 (-2.14%)
NASDAQ · Last Trade: Mar 3rd, 10:12 PM EST
Historical Prices For Data I/O Corporation - Common Stock (DAIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 2.71 | 2.83 | 2.70 | 2.74 | 11,901 | 2.74 |
| 3/02/2026 | 2.76 | 2.91 | 2.72 | 2.80 | 22,493 | 2.80 |
| 2/27/2026 | 2.76 | 2.90 | 2.69 | 2.77 | 34,303 | 2.77 |
| 2/26/2026 | 2.90 | 2.99 | 2.80 | 2.81 | 59,518 | 2.81 |
| 2/25/2026 | 2.93 | 2.96 | 2.85 | 2.88 | 45,352 | 2.88 |
| 2/24/2026 | 2.92 | 2.92 | 2.81 | 2.81 | 4,727 | 2.81 |
| 2/23/2026 | 2.79 | 2.86 | 2.77 | 2.77 | 13,108 | 2.77 |
| 2/20/2026 | 2.81 | 2.97 | 2.78 | 2.80 | 6,900 | 2.80 |
| 2/19/2026 | 2.88 | 3.04 | 2.80 | 2.86 | 119,377 | 2.86 |
| 2/18/2026 | 2.83 | 3.00 | 2.81 | 2.82 | 56,491 | 2.82 |
| 2/17/2026 | 2.94 | 2.94 | 2.81 | 2.83 | 28,150 | 2.83 |
| 2/13/2026 | 3.03 | 3.11 | 2.90 | 2.90 | 26,635 | 2.90 |
| 2/12/2026 | 3.06 | 3.13 | 2.91 | 3.05 | 46,172 | 3.05 |
| 2/11/2026 | 3.03 | 3.11 | 3.03 | 3.08 | 10,871 | 3.08 |
| 2/10/2026 | 3.09 | 3.22 | 3.05 | 3.05 | 22,721 | 3.05 |
| 2/09/2026 | 3.08 | 3.13 | 3.08 | 3.08 | 12,342 | 3.08 |
| 2/06/2026 | 3.05 | 3.17 | 3.05 | 3.05 | 12,430 | 3.05 |
| 2/05/2026 | 3.14 | 3.21 | 3.08 | 3.10 | 16,122 | 3.10 |
| 2/04/2026 | 3.23 | 3.23 | 3.10 | 3.13 | 7,102 | 3.13 |
| 2/03/2026 | 3.18 | 3.23 | 3.12 | 3.19 | 20,609 | 3.19 |
| 2/02/2026 | 3.08 | 3.19 | 3.08 | 3.11 | 12,172 | 3.11 |
| 1/30/2026 | 3.15 | 3.20 | 3.05 | 3.10 | 9,888 | 3.10 |
| 1/29/2026 | 3.07 | 3.18 | 3.06 | 3.14 | 19,029 | 3.14 |
| 1/28/2026 | 3.16 | 3.16 | 3.03 | 3.06 | 4,733 | 3.06 |
| 1/27/2026 | 3.07 | 3.11 | 3.04 | 3.04 | 4,725 | 3.04 |
| 1/26/2026 | 3.08 | 3.20 | 3.08 | 3.10 | 6,591 | 3.10 |
| 1/23/2026 | 3.16 | 3.22 | 3.16 | 3.22 | 4,770 | 3.22 |
| 1/22/2026 | 3.24 | 3.24 | 3.17 | 3.23 | 13,419 | 3.23 |
| 1/21/2026 | 3.20 | 3.23 | 3.16 | 3.18 | 8,822 | 3.18 |
| 1/20/2026 | 3.23 | 3.25 | 3.20 | 3.23 | 25,657 | 3.23 |
| 1/16/2026 | 3.26 | 3.29 | 3.23 | 3.26 | 6,254 | 3.26 |
| 1/15/2026 | 3.25 | 3.30 | 3.10 | 3.30 | 31,602 | 3.30 |
| 1/14/2026 | 3.06 | 3.20 | 3.06 | 3.20 | 20,070 | 3.20 |
| 1/13/2026 | 3.16 | 3.24 | 3.06 | 3.06 | 28,510 | 3.06 |
| 1/12/2026 | 3.13 | 3.21 | 3.13 | 3.19 | 22,827 | 3.19 |
| 1/09/2026 | 3.15 | 3.20 | 3.13 | 3.15 | 16,651 | 3.15 |
| 1/08/2026 | 3.14 | 3.22 | 3.12 | 3.22 | 11,616 | 3.22 |
| 1/07/2026 | 3.11 | 3.17 | 3.10 | 3.12 | 7,275 | 3.12 |
| 1/06/2026 | 3.17 | 3.25 | 3.04 | 3.12 | 23,329 | 3.12 |
| 1/05/2026 | 3.32 | 3.32 | 3.22 | 3.22 | 18,209 | 3.22 |
| 1/02/2026 | 3.19 | 3.30 | 3.19 | 3.30 | 11,290 | 3.30 |
| 12/31/2025 | 3.16 | 3.23 | 3.13 | 3.17 | 38,506 | 3.17 |
| 12/30/2025 | 3.40 | 3.40 | 3.22 | 3.24 | 21,087 | 3.24 |
| 12/29/2025 | 3.28 | 3.39 | 3.27 | 3.38 | 17,566 | 3.38 |
| 12/26/2025 | 3.07 | 3.25 | 3.02 | 3.22 | 53,991 | 3.22 |
| 12/24/2025 | 3.20 | 3.20 | 3.00 | 3.03 | 13,456 | 3.03 |
| 12/23/2025 | 3.08 | 3.17 | 2.92 | 2.97 | 21,057 | 2.97 |
| 12/22/2025 | 2.97 | 3.07 | 2.97 | 2.97 | 17,528 | 2.97 |
| 12/19/2025 | 2.98 | 3.08 | 2.98 | 2.99 | 47,191 | 2.99 |
| 12/18/2025 | 3.05 | 3.15 | 2.99 | 3.04 | 72,269 | 3.04 |
| 12/17/2025 | 3.12 | 3.12 | 3.00 | 3.06 | 90,543 | 3.06 |
| 12/16/2025 | 3.18 | 3.18 | 3.08 | 3.11 | 3,658 | 3.11 |
| 12/15/2025 | 3.03 | 3.14 | 3.03 | 3.14 | 5,974 | 3.14 |
| 12/12/2025 | 3.17 | 3.19 | 3.10 | 3.17 | 15,378 | 3.17 |
| 12/11/2025 | 3.14 | 3.20 | 3.03 | 3.20 | 21,886 | 3.20 |
| 12/10/2025 | 2.97 | 3.18 | 2.90 | 3.13 | 25,962 | 3.13 |
| 12/09/2025 | 2.86 | 3.01 | 2.86 | 2.97 | 26,097 | 2.97 |
| 12/08/2025 | 2.98 | 3.05 | 2.88 | 2.89 | 28,073 | 2.89 |
| 12/05/2025 | 2.84 | 2.97 | 2.81 | 2.97 | 45,468 | 2.97 |
| 12/04/2025 | 2.82 | 2.93 | 2.82 | 2.84 | 45,662 | 2.84 |