Data I/O Corporation - Common Stock (DAIO)

2.5100
+0.0100 (0.40%)
NASDAQ · Last Trade: Apr 23rd, 1:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Data I/O Corporation - Common Stock (DAIO)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20262.542.702.452.5115,0002.51
4/21/20262.532.602.482.5019,8942.50
4/20/20262.682.732.312.55110,3162.55
4/17/20262.582.602.462.5763,7142.57
4/16/20262.652.652.482.6125,6562.61
4/15/20262.482.542.402.5165,6792.51
4/14/20262.372.492.362.4512,6182.45
4/13/20262.502.502.352.3513,1932.35
4/10/20262.222.442.222.3651,1482.36
4/09/20262.202.302.172.2479,9912.24
4/08/20262.222.402.202.2451,3452.24
4/07/20262.242.282.202.2232,0802.22
4/06/20262.252.272.162.17160,4522.17
4/02/20262.432.432.192.28148,4132.28
4/01/20262.492.692.282.3792,4422.37
3/31/20262.512.552.462.535,6552.53
3/30/20262.662.672.502.5114,8722.51
3/27/20262.652.692.622.6653,2012.66
3/26/20262.532.752.452.6824,6972.68
3/25/20262.412.572.412.5330,3592.53
3/24/20262.402.482.402.415,7772.41
3/23/20262.442.552.422.4526,7012.45
3/20/20262.542.612.412.4684,0242.46
3/19/20262.602.642.552.5521,1582.55
3/18/20262.672.762.592.5923,1362.59
3/17/20262.712.722.662.673,2962.67
3/16/20262.732.732.662.665,5602.66
3/13/20262.742.752.672.684,9752.68
3/12/20262.732.752.672.685,7282.68
3/11/20262.672.752.672.715,8302.71
3/10/20262.702.792.642.6410,2372.64
3/09/20262.672.872.662.7311,3102.73
3/06/20262.712.802.672.746,8242.74
3/05/20262.852.862.762.762,5572.76
3/04/20262.792.952.782.875,9482.87
3/03/20262.712.832.702.7411,9012.74
3/02/20262.762.912.722.8022,4932.80
2/27/20262.762.902.692.7734,3032.77
2/26/20262.902.992.802.8159,5182.81
2/25/20262.932.962.852.8845,3522.88
2/24/20262.922.922.812.814,7272.81
2/23/20262.792.862.772.7713,1082.77
2/20/20262.812.972.782.806,9002.80
2/19/20262.883.042.802.86119,3772.86
2/18/20262.833.002.812.8256,4912.82
2/17/20262.942.942.812.8328,1502.83
2/13/20263.033.112.902.9026,6352.90
2/12/20263.063.132.913.0546,1723.05
2/11/20263.033.113.033.0810,8713.08
2/10/20263.093.223.053.0522,7213.05
2/09/20263.083.133.083.0812,3423.08
2/06/20263.053.173.053.0512,4303.05
2/05/20263.143.213.083.1016,1223.10
2/04/20263.233.233.103.137,1023.13
2/03/20263.183.233.123.1920,6093.19
2/02/20263.083.193.083.1112,1723.11
1/30/20263.153.203.053.109,8883.10
1/29/20263.073.183.063.1419,0293.14
1/28/20263.163.163.033.064,7333.06
1/27/20263.073.113.043.044,7253.04
1/26/20263.083.203.083.106,5913.10
1/23/20263.163.223.163.224,7703.22