Data I/O Corporation (DAIO) NASDAQ

4.16

-0.1(-2.35%)

Updated at June 02 04:00PM

Currency In USD

DAIO Historical Return

If you invested $1000 in Data I/O Corporation (DAIO) 10 years ago, it would be worth $1,650.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $658.23, while $1000 invested 1 year ago would be worth $1,512.73. This corresponds to total returns of 65.08%, -34.18%, 51.27%, respectively, with annualized returns of 5.14%, -8.02%, 51.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.25	4.16	4.16	4.3	4.03	59,575
June 01, 2026	4.3	4.26	4.26	4.4	3.93	342,931
May 29, 2026	4.22	4.23	4.23	4.49	4.06	420,419
May 28, 2026	3.22	4.25	4.25	4.44	3.21	889,032
May 27, 2026	3.18	3.19	3.19	3.27	3.11	53,971
May 26, 2026	3.13	3.15	3.15	3.2	3.07	43,621
May 22, 2026	3.05	3.18	3.18	3.19	3.05	47,293
May 21, 2026	3.19	3.05	3.05	3.19	2.98	56,903
May 20, 2026	3.03	3.17	3.17	3.17	2.99	39,698
May 19, 2026	3.01	3.1	3.1	3.19	2.96	27,323
May 18, 2026	3.24	3.02	3.02	3.24	3	61,186
May 15, 2026	2.76	3.2	3.2	3.29	2.76	329,095
May 14, 2026	2.81	2.91	2.91	3.08	2.72	193,445
May 13, 2026	2.83	2.77	2.77	2.91	2.68	9,756
May 12, 2026	2.96	2.88	2.88	2.96	2.85	7,891
May 11, 2026	2.83	2.91	2.91	3.11	2.67	58,849
May 08, 2026	2.83	2.8	2.8	2.87	2.76	25,054
May 07, 2026	2.87	2.83	2.83	2.92	2.82	43,841
May 06, 2026	2.82	2.84	2.84	2.95	2.8	17,009
May 05, 2026	2.77	2.84	2.84	2.84	2.77	3,405
May 04, 2026	2.81	2.77	2.77	2.95	2.77	12,521
May 01, 2026	2.69	2.76	2.76	2.89	2.69	87,704
April 30, 2026	2.58	2.71	2.71	2.71	2.55	24,295
April 29, 2026	2.59	2.58	2.58	2.63	2.52	30,439
April 28, 2026	2.57	2.56	2.56	2.7	2.51	6,259
April 27, 2026	2.76	2.56	2.56	2.78	2.56	10,763
April 24, 2026	2.56	2.74	2.74	2.74	2.51	50,515
April 23, 2026	2.53	2.54	2.54	2.57	2.5	23,489
April 22, 2026	2.54	2.51	2.51	2.7	2.45	15,000
April 21, 2026	2.53	2.5	2.5	2.6	2.48	19,893
April 20, 2026	2.68	2.55	2.55	2.73	2.31	110,184
April 17, 2026	2.59	2.57	2.57	2.6	2.46	63,733
April 16, 2026	2.65	2.61	2.61	2.65	2.49	25,592
April 15, 2026	2.48	2.51	2.51	2.54	2.4	65,678
April 14, 2026	2.37	2.45	2.45	2.49	2.36	12,618
April 13, 2026	2.5	2.35	2.35	2.5	2.35	13,193
April 10, 2026	2.22	2.36	2.36	2.44	2.22	51,109
April 09, 2026	2.2	2.24	2.24	2.3	2.17	79,895
April 08, 2026	2.22	2.24	2.24	2.4	2.2	51,335
April 07, 2026	2.24	2.22	2.22	2.28	2.2	32,100
April 06, 2026	2.25	2.17	2.17	2.27	2.16	160,452
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