Data I/O Corporation - Common Stock (DAIO)

2.4600
-0.0900 (-3.53%)
NASDAQ · Last Trade: Mar 23rd, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/20263.243.243.173.2313,4193.23
1/21/20263.203.233.163.188,8223.18
1/20/20263.233.253.203.2325,6573.23
1/16/20263.263.293.233.266,2543.26
1/15/20263.253.303.103.3031,6023.30
1/14/20263.063.203.063.2020,0703.20
1/13/20263.163.243.063.0628,5103.06
1/12/20263.133.213.133.1922,8273.19
1/09/20263.153.203.133.1516,6513.15
1/08/20263.143.223.123.2211,6163.22
1/07/20263.113.173.103.127,2753.12
1/06/20263.173.253.043.1223,3293.12
1/05/20263.323.323.223.2218,2093.22
1/02/20263.193.303.193.3011,2903.30
12/31/20253.163.233.133.1738,5063.17
12/30/20253.403.403.223.2421,0873.24
12/29/20253.283.393.273.3817,5663.38
12/26/20253.073.253.023.2253,9913.22
12/24/20253.203.203.003.0313,4563.03
12/23/20253.083.172.922.9721,0572.97