Data I/O Corporation (DAIO)
NASDAQ: DAIO · Real-Time Price · USD
3.280
-0.040 (-1.21%)
Aug 15, 2025, 10:09 AM - Market open
Data I/O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.32 | 3.37 | 3.28 | 3.32 | 3.32 | 1.22% | 20,127 |
| Aug 13, 2025 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.23% | 26,365 |
| Aug 12, 2025 | 3.25 | 3.32 | 3.24 | 3.32 | 3.32 | 2.82% | 38,171 |
| Aug 11, 2025 | 3.24 | 3.31 | 3.23 | 3.23 | 3.23 | - | 7,579 |
| Aug 8, 2025 | 3.33 | 3.33 | 3.20 | 3.23 | 3.23 | -2.12% | 29,966 |
| Aug 7, 2025 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | 0.15% | 43,399 |
| Aug 6, 2025 | 3.28 | 3.33 | 3.24 | 3.30 | 3.30 | 1.07% | 20,550 |
| Aug 5, 2025 | 3.22 | 3.35 | 3.22 | 3.26 | 3.26 | 0.93% | 53,337 |
| Aug 4, 2025 | 3.17 | 3.36 | 3.10 | 3.23 | 3.23 | 2.22% | 25,127 |
| Aug 1, 2025 | 3.20 | 3.21 | 3.03 | 3.16 | 3.16 | -2.47% | 98,939 |
| Jul 31, 2025 | 3.36 | 3.36 | 3.14 | 3.24 | 3.24 | -3.57% | 34,293 |
| Jul 30, 2025 | 3.39 | 3.40 | 3.31 | 3.36 | 3.36 | -2.04% | 47,739 |
| Jul 29, 2025 | 3.30 | 3.44 | 3.30 | 3.43 | 3.43 | 3.00% | 96,908 |
| Jul 28, 2025 | 3.30 | 3.36 | 3.21 | 3.33 | 3.33 | - | 95,879 |
| Jul 25, 2025 | 3.25 | 3.34 | 3.10 | 3.33 | 3.33 | -2.92% | 146,851 |
| Jul 24, 2025 | 3.21 | 3.48 | 3.20 | 3.43 | 3.43 | 5.86% | 137,407 |
| Jul 23, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 12,906 |
| Jul 22, 2025 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | - | 25,140 |
| Jul 21, 2025 | 3.20 | 3.23 | 3.18 | 3.18 | 3.18 | -1.00% | 33,895 |
| Jul 18, 2025 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | 0.38% | 16,074 |
| Jul 17, 2025 | 3.16 | 3.21 | 3.15 | 3.20 | 3.20 | 1.59% | 19,745 |
| Jul 16, 2025 | 3.16 | 3.21 | 3.15 | 3.15 | 3.15 | -1.25% | 8,729 |
| Jul 15, 2025 | 3.12 | 3.24 | 3.12 | 3.19 | 3.19 | 2.24% | 48,451 |
| Jul 14, 2025 | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | -0.32% | 29,418 |
| Jul 11, 2025 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | -0.95% | 8,630 |
| Jul 10, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 2.27% | 22,793 |
| Jul 9, 2025 | 3.22 | 3.22 | 3.08 | 3.09 | 3.09 | -2.52% | 23,008 |
| Jul 8, 2025 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | - | 22,965 |
| Jul 7, 2025 | 3.15 | 3.23 | 3.15 | 3.17 | 3.17 | 0.32% | 50,411 |
| Jul 3, 2025 | 3.10 | 3.21 | 3.06 | 3.16 | 3.16 | 4.98% | 29,298 |
| Jul 2, 2025 | 3.01 | 3.08 | 3.01 | 3.01 | 3.01 | -1.31% | 6,474 |
| Jul 1, 2025 | 3.04 | 3.09 | 3.02 | 3.05 | 3.05 | -1.61% | 14,049 |
| Jun 30, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 0.32% | 12,732 |
| Jun 27, 2025 | 3.00 | 3.12 | 2.99 | 3.09 | 3.09 | 1.64% | 34,589 |
| Jun 26, 2025 | 3.00 | 3.07 | 2.94 | 3.04 | 3.04 | 2.01% | 20,546 |
| Jun 25, 2025 | 2.81 | 3.11 | 2.70 | 2.98 | 2.98 | 2.76% | 252,146 |
| Jun 24, 2025 | 2.84 | 2.93 | 2.82 | 2.90 | 2.90 | 2.11% | 13,818 |
| Jun 23, 2025 | 2.84 | 2.90 | 2.83 | 2.84 | 2.84 | -0.35% | 17,435 |
| Jun 20, 2025 | 3.02 | 3.04 | 2.82 | 2.85 | 2.85 | -5.32% | 14,811 |
| Jun 18, 2025 | 2.99 | 3.06 | 2.98 | 3.01 | 3.01 | -0.33% | 21,270 |
| Jun 17, 2025 | 2.83 | 3.05 | 2.83 | 3.02 | 3.02 | 7.09% | 152,453 |
| Jun 16, 2025 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 15,987 |
| Jun 13, 2025 | 2.78 | 2.83 | 2.78 | 2.80 | 2.80 | -1.41% | 12,562 |
| Jun 12, 2025 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | 1.43% | 16,608 |
| Jun 11, 2025 | 2.83 | 2.85 | 2.78 | 2.80 | 2.80 | - | 29,280 |
| Jun 10, 2025 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | -1.06% | 39,192 |
| Jun 9, 2025 | 2.85 | 2.85 | 2.76 | 2.83 | 2.83 | 2.54% | 9,264 |
| Jun 6, 2025 | 2.81 | 2.85 | 2.76 | 2.76 | 2.76 | -1.43% | 11,746 |
| Jun 5, 2025 | 2.81 | 2.81 | 2.75 | 2.80 | 2.80 | -0.71% | 11,057 |
| Jun 4, 2025 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 2.55% | 23,897 |