Data I/O Corporation - DAIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2025	2.71	2.68	2.68	2.72	2.6	13,774
May 27, 2025	2.57	2.64	2.64	2.73	2.53	47,800
May 23, 2025	2.59	2.58	2.58	2.59	2.5	20,328
May 22, 2025	2.55	2.58	2.58	2.61	2.5	48,100
May 21, 2025	2.47	2.5	2.5	2.53	2.44	32,700
May 20, 2025	2.55	2.47	2.47	2.55	2.4	27,007
May 19, 2025	2.46	2.5	2.5	2.56	2.4	7,030
May 16, 2025	2.5	2.4	2.4	2.52	2.4	12,326
May 15, 2025	2.49	2.53	2.53	2.53	2.43	12,024
May 14, 2025	2.51	2.49	2.49	2.56	2.44	56,524
May 13, 2025	2.56	2.57	2.57	2.58	2.46	41,556
May 12, 2025	2.55	2.54	2.54	2.63	2.43	24,300
May 09, 2025	2.57	2.48	2.48	2.57	2.44	99,141
May 08, 2025	2.51	2.48	2.48	2.51	2.42	17,830
May 07, 2025	2.36	2.42	2.42	2.51	2.36	35,900
May 06, 2025	2.4	2.38	2.38	2.43	2.33	33,825
May 05, 2025	2.34	2.39	2.39	2.42	2.26	11,029
May 02, 2025	2.33	2.34	2.34	2.43	2.28	44,200
May 01, 2025	2.29	2.32	2.32	2.43	2.29	20,700
April 30, 2025	2.31	2.28	2.28	2.36	2.27	8,161
April 29, 2025	2.35	2.27	2.27	2.37	2.22	17,113
April 28, 2025	2.26	2.28	2.28	2.32	2.19	21,833
April 25, 2025	2.35	2.3	2.3	2.42	2.15	76,418
April 24, 2025	2.06	2.11	2.11	2.2	2.06	30,505
April 23, 2025	2.04	2.08	2.08	2.12	2	39,851
April 22, 2025	2.03	2.06	2.06	2.1	1.97	48,700
April 21, 2025	1.97	1.99	1.99	2.07	1.88	28,808
April 17, 2025	1.96	1.99	1.99	2.07	1.95	18,925
April 16, 2025	2.01	1.95	1.95	2.11	1.95	83,100
April 15, 2025	2.1	2.01	2.01	2.1	1.93	24,701
April 14, 2025	2.2	2.05	2.05	2.2	2.01	22,525
April 11, 2025	2.12	2.14	2.14	2.16	2.05	40,453
April 10, 2025	2.2	2.15	2.15	2.26	2.12	17,100
April 09, 2025	2.18	2.21	2.21	2.25	2.11	22,705
April 08, 2025	2.17	2.15	2.15	2.28	2.1	27,027
April 07, 2025	2.28	2.2	2.2	2.37	2.09	39,200
April 04, 2025	2.41	2.35	2.35	2.42	2.17	55,800
April 03, 2025	2.4	2.42	2.42	2.49	2.37	21,079
April 02, 2025	2.45	2.45	2.45	2.52	2.37	18,800
April 01, 2025	2.36	2.42	2.42	2.52	2.36	11,703
March 31, 2025	2.45	2.45	2.45	2.49	2.42	2,700
March 28, 2025	2.51	2.51	2.51	2.51	2.41	20,001
March 27, 2025	2.44	2.53	2.53	2.53	2.36	13,500
March 26, 2025	2.49	2.45	2.45	2.49	2.43	2,100
March 25, 2025	2.46	2.43	2.43	2.48	2.43	3,412
March 24, 2025	2.48	2.48	2.48	2.48	2.43	2,400
March 21, 2025	2.45	2.5	2.5	2.5	2.42	6,258
March 20, 2025	2.49	2.43	2.43	2.5	2.43	11,000
March 19, 2025	2.44	2.45	2.45	2.48	2.41	20,129
March 18, 2025	2.39	2.45	2.45	2.53	2.39	8,244
March 17, 2025	2.42	2.47	2.47	2.53	2.42	9,672
March 14, 2025	2.34	2.47	2.47	2.55	2.34	15,400
March 13, 2025	2.37	2.36	2.36	2.42	2.36	10,500
March 12, 2025	2.44	2.44	2.44	2.47	2.31	17,241
March 11, 2025	2.48	2.4	2.4	2.51	2.38	10,824
March 10, 2025	2.48	2.41	2.41	2.57	2.4	25,800
March 07, 2025	2.63	2.54	2.54	2.63	2.53	13,500
March 06, 2025	2.63	2.6	2.6	2.63	2.53	7,700
March 05, 2025	2.56	2.59	2.59	2.63	2.51	16,817
March 04, 2025	2.56	2.5	2.5	2.61	2.5	36,975

Data I/O Corporation (DAIO) NASDAQ