Data I/O Corporation (DAIO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DAIO Historical Return
If you invested $1000 in Data I/O Corporation (DAIO) 10 years ago, it would be worth $1,248.23 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $586.67, while $1000 invested 1 year ago would be worth $1,128.21. This corresponds to total returns of 24.82%, -41.33%, 12.82%, respectively, with annualized returns of 2.24%, -10.11%, 12.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DAIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.6 | 3.52 | 3.52 | 3.72 | 3.52 | 72,786 |
| July 09, 2026 | 3.51 | 3.64 | 3.64 | 3.75 | 3.51 | 68,630 |
| July 08, 2026 | 3.61 | 3.48 | 3.48 | 3.65 | 3.46 | 53,362 |
| July 07, 2026 | 3.66 | 3.63 | 3.63 | 3.8 | 3.62 | 29,638 |
| July 06, 2026 | 3.81 | 3.7 | 3.7 | 3.94 | 3.63 | 56,035 |
| July 02, 2026 | 3.83 | 3.76 | 3.76 | 4 | 3.76 | 67,361 |
| July 01, 2026 | 3.89 | 3.88 | 3.88 | 3.98 | 3.83 | 45,432 |
| June 30, 2026 | 4.01 | 3.94 | 3.94 | 4.05 | 3.92 | 44,649 |
| June 29, 2026 | 3.82 | 3.97 | 3.97 | 4.14 | 3.8 | 88,389 |
| June 26, 2026 | 3.72 | 3.76 | 3.76 | 3.8 | 3.66 | 30,196 |
| June 25, 2026 | 3.81 | 3.72 | 3.72 | 3.81 | 3.66 | 26,623 |
| June 24, 2026 | 3.86 | 3.73 | 3.73 | 3.9 | 3.66 | 26,215 |
| June 23, 2026 | 3.55 | 3.85 | 3.85 | 3.95 | 3.55 | 32,827 |
| June 22, 2026 | 3.7 | 3.7 | 3.7 | 3.83 | 3.6 | 55,141 |
| June 18, 2026 | 3.82 | 3.71 | 3.71 | 3.93 | 3.6 | 174,395 |
| June 17, 2026 | 3.88 | 3.85 | 3.85 | 3.96 | 3.7 | 136,571 |
| June 16, 2026 | 4.06 | 3.88 | 3.88 | 4.08 | 3.81 | 83,301 |
| June 15, 2026 | 4.05 | 4.03 | 4.03 | 4.1 | 3.95 | 104,478 |
| June 12, 2026 | 3.99 | 4.03 | 4.03 | 4.05 | 3.92 | 22,894 |
| June 11, 2026 | 3.77 | 3.99 | 3.99 | 4.03 | 3.64 | 63,352 |
| June 10, 2026 | 3.64 | 3.71 | 3.71 | 3.79 | 3.46 | 61,793 |
| June 09, 2026 | 3.6 | 3.63 | 3.63 | 3.76 | 3.41 | 79,343 |
| June 08, 2026 | 3.6 | 3.6 | 3.6 | 3.66 | 3.53 | 35,515 |
| June 05, 2026 | 3.84 | 3.6 | 3.6 | 3.85 | 3.57 | 0 |
| June 04, 2026 | 4 | 3.93 | 3.93 | 4.14 | 3.8 | 51,270 |
| June 03, 2026 | 4.15 | 4.08 | 4.08 | 4.15 | 3.92 | 99,781 |
| 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 |
AD
