Data I/O Corporation (DAIO) NASDAQ
2.28
-0.09(-3.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.28
-0.09(-3.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.43 | 2.28 | 2.28 | 2.43 | 2.19 | 148,475 |
| April 01, 2026 | 2.49 | 2.37 | 2.37 | 2.69 | 2.28 | 92,442 |
| March 31, 2026 | 2.51 | 2.53 | 2.53 | 2.55 | 2.46 | 5,653 |
| March 30, 2026 | 2.67 | 2.51 | 2.51 | 2.67 | 2.5 | 14,863 |
| March 27, 2026 | 2.65 | 2.66 | 2.66 | 2.69 | 2.62 | 53,247 |
| March 26, 2026 | 2.53 | 2.68 | 2.68 | 2.75 | 2.45 | 24,751 |
| March 25, 2026 | 2.41 | 2.53 | 2.53 | 2.57 | 2.41 | 30,493 |
| March 24, 2026 | 2.4 | 2.41 | 2.41 | 2.48 | 2.4 | 5,777 |
| March 23, 2026 | 2.44 | 2.45 | 2.45 | 2.55 | 2.42 | 26,704 |
| March 20, 2026 | 2.59 | 2.46 | 2.46 | 2.61 | 2.41 | 65,241 |
| March 19, 2026 | 2.6 | 2.55 | 2.55 | 2.64 | 2.55 | 21,012 |
| March 18, 2026 | 2.67 | 2.59 | 2.59 | 2.76 | 2.59 | 23,135 |
| March 17, 2026 | 2.71 | 2.67 | 2.67 | 2.72 | 2.66 | 3,296 |
| March 16, 2026 | 2.73 | 2.66 | 2.66 | 2.73 | 2.66 | 5,560 |
| March 13, 2026 | 2.74 | 2.68 | 2.68 | 2.75 | 2.67 | 4,975 |
| March 12, 2026 | 2.73 | 2.68 | 2.68 | 2.75 | 2.67 | 5,949 |
| March 11, 2026 | 2.67 | 2.71 | 2.71 | 2.75 | 2.67 | 5,656 |
| March 10, 2026 | 2.7 | 2.64 | 2.64 | 2.79 | 2.64 | 10,235 |
| March 09, 2026 | 2.67 | 2.73 | 2.73 | 2.87 | 2.66 | 11,309 |
| March 06, 2026 | 2.71 | 2.74 | 2.74 | 2.8 | 2.67 | 6,824 |
| March 05, 2026 | 2.85 | 2.76 | 2.76 | 2.86 | 2.76 | 2,600 |
| March 04, 2026 | 2.79 | 2.87 | 2.87 | 2.95 | 2.78 | 5,942 |
| March 03, 2026 | 2.71 | 2.74 | 2.74 | 2.83 | 2.71 | 11,898 |
| March 02, 2026 | 2.76 | 2.8 | 2.8 | 2.91 | 2.72 | 22,538 |
| February 27, 2026 | 2.76 | 2.77 | 2.77 | 2.9 | 2.69 | 34,303 |
| February 26, 2026 | 2.9 | 2.81 | 2.81 | 2.99 | 2.8 | 59,518 |
| February 25, 2026 | 2.93 | 2.88 | 2.88 | 2.96 | 2.85 | 45,400 |
| February 24, 2026 | 2.92 | 2.81 | 2.81 | 2.92 | 2.81 | 4,727 |
| February 23, 2026 | 2.79 | 2.77 | 2.77 | 2.86 | 2.77 | 13,108 |
| February 20, 2026 | 2.81 | 2.8 | 0 | 2.97 | 2.78 | 6,900 |
| February 19, 2026 | 2.89 | 2.86 | 0 | 3.05 | 2.8 | 119,400 |
| February 18, 2026 | 2.83 | 2.82 | 0 | 3 | 2.81 | 56,500 |
| February 17, 2026 | 2.94 | 2.83 | 0 | 2.94 | 2.81 | 28,200 |
| February 13, 2026 | 3.03 | 2.9 | 0 | 3.11 | 2.9 | 26,635 |
| February 12, 2026 | 3.06 | 3.05 | 0 | 3.13 | 2.91 | 46,200 |
| February 11, 2026 | 3.03 | 3.08 | 0 | 3.11 | 3.03 | 10,900 |
| February 10, 2026 | 3.09 | 3.05 | 0 | 3.22 | 3.05 | 22,721 |
| February 09, 2026 | 3.08 | 3.08 | 0 | 3.13 | 3.08 | 12,345 |
| February 06, 2026 | 3.05 | 3.05 | 0 | 3.17 | 3.05 | 12,430 |
| February 05, 2026 | 3.14 | 3.1 | 0 | 3.21 | 3.08 | 16,122 |
| February 04, 2026 | 3.24 | 3.13 | 0 | 3.24 | 3.1 | 7,102 |
| February 03, 2026 | 3.16 | 3.19 | 0 | 3.23 | 3.12 | 20,612 |
| February 02, 2026 | 3.08 | 3.11 | 0 | 3.19 | 3.08 | 12,200 |
| January 30, 2026 | 3.15 | 3.1 | 0 | 3.2 | 3.05 | 9,900 |
| January 29, 2026 | 3.07 | 3.14 | 0 | 3.18 | 3.06 | 19,029 |
| January 28, 2026 | 3.16 | 3.06 | 0 | 3.16 | 3.03 | 4,733 |
| January 27, 2026 | 3.07 | 3.04 | 0 | 3.11 | 3.04 | 4,751 |
| January 26, 2026 | 3.08 | 3.1 | 0 | 3.2 | 3.08 | 6,600 |
| January 23, 2026 | 3.16 | 3.22 | 0 | 3.22 | 3.16 | 4,800 |
| January 22, 2026 | 3.24 | 3.24 | 0 | 3.24 | 3.17 | 13,419 |
| January 21, 2026 | 3.2 | 3.18 | 0 | 3.24 | 3.16 | 8,830 |
| January 20, 2026 | 3.23 | 3.23 | 0 | 3.25 | 3.2 | 25,700 |
| January 16, 2026 | 3.26 | 3.26 | 0 | 3.29 | 3.23 | 6,300 |
| January 15, 2026 | 3.25 | 3.3 | 0 | 3.3 | 3.1 | 31,602 |
| January 14, 2026 | 3.06 | 3.2 | 0 | 3.2 | 3.06 | 20,100 |
| January 13, 2026 | 3.16 | 3.06 | 0 | 3.24 | 3.06 | 28,510 |
| January 12, 2026 | 3.13 | 3.19 | 0 | 3.21 | 3.13 | 22,827 |
| January 09, 2026 | 3.15 | 3.15 | 0 | 3.2 | 3.13 | 16,700 |
| January 08, 2026 | 3.14 | 3.22 | 0 | 3.22 | 3.12 | 11,646 |
| January 07, 2026 | 3.11 | 3.12 | 0 | 3.17 | 3.1 | 7,300 |