Data I/O Corporation - Common Stock (DAIO)

2.4150
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 4:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20262.442.552.372.4220,8822.42
11/02/20262.432.452.312.3518,6252.35
10/30/20262.412.482.362.3612,9502.36
10/29/20262.462.562.422.4222,5122.42
10/28/20262.472.692.452.5217,5292.52
10/27/20262.452.562.442.4410,0142.44
10/26/20262.542.542.472.5011,9162.50
10/23/20262.402.492.402.4634,5062.46
10/22/20262.552.592.452.4965,2052.49
10/21/20262.602.672.552.5932,9812.59
10/20/20262.522.632.522.5831,2002.58
10/19/20262.573.052.512.5265,5582.52
10/16/20262.692.782.552.5859,4652.58
10/15/20262.692.792.682.6821,9352.68
10/14/20262.892.892.702.7549,7162.75
10/13/20262.862.892.832.8419,1062.84
10/12/20262.942.972.862.8631,7162.86
10/09/20262.872.932.832.9129,0812.91
10/08/20262.892.962.852.8517,8562.85
10/07/20262.892.982.862.9015,4642.90
10/06/20262.983.002.892.9312,8622.93
10/05/20262.892.992.892.8925,3022.89
10/02/20262.953.032.822.9817,3512.98
10/01/20262.933.042.892.9427,8382.94
9/30/20262.993.012.912.9356,5632.93
9/29/20262.923.002.872.9715,7592.97
9/28/20263.023.022.842.8510,2162.85
9/25/20262.943.002.852.858,4092.85
9/24/20262.932.942.832.889,0372.88
9/23/20262.862.942.842.866,7622.86
9/22/20262.932.952.852.8815,3742.88
9/21/20262.923.042.852.9029,1772.90
9/18/20262.812.942.792.8128,6832.81
9/17/20262.793.002.792.8330,3032.83
9/16/20262.812.832.752.8049,6102.80
9/15/20262.762.812.742.7711,7162.77
9/14/20262.762.812.742.7633,8272.76
9/11/20262.802.872.772.774,9842.77
9/10/20262.792.852.712.7110,2152.71
9/09/20262.772.902.772.7819,8692.78
9/08/20262.862.882.762.8026,9882.80
9/04/20262.842.902.792.8415,5312.84
9/03/20262.812.902.802.8438,0692.84
9/02/20262.902.972.822.8216,2932.82
9/01/20262.982.982.792.8320,3372.83
8/31/20262.952.992.882.8923,9242.89
8/28/20263.023.102.932.9327,4322.93
8/27/20263.053.182.912.9841,4762.98
8/26/20262.903.072.882.9123,4192.91
8/25/20262.963.022.902.903,2372.90
8/24/20262.963.092.882.889,4392.88
8/21/20262.963.022.902.9748,9532.97
8/20/20262.903.212.902.9715,3832.97
8/19/20262.993.012.882.8818,4902.88
8/18/20263.083.202.982.98136,9052.98
8/17/20263.153.173.103.1134,4763.11
8/14/20263.243.293.163.1618,6913.16
8/13/20263.133.303.053.2259,1783.22
8/12/20262.973.132.913.00116,5143.00
8/11/20263.033.232.822.9271,6042.92
8/10/20262.882.992.832.8950,3262.89
8/07/20262.993.172.962.9834,1262.98
8/06/20262.953.122.942.995,1602.99
8/05/20263.043.132.943.0011,1943.00
8/04/20262.873.102.873.0474,1593.04