NASDAQ:DAIO
$4.88
(
-0.204%
)
Friday, 24th Mar 2023
Data I/O Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.02 | $4.95 | Friday, 24th Mar 2023 DAIO stock ended at $4.88. This is 0.204% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.60% from a day low at $4.72 to a day high of $4.89. |
| 90 days | $3.53 | $4.95 | |
| 52 weeks | $2.61 | $4.95 |
Historical Data I/O Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $4.89 | $4.89 | $4.72 | $4.88 | 5 386 |
| 2023-03-23 | $4.87 | $4.90 | $4.65 | $4.89 | 2 336 |
| 2023-03-22 | $4.94 | $4.94 | $4.79 | $4.87 | 9 856 |
| 2023-03-21 | $4.85 | $4.95 | $4.81 | $4.90 | 47 622 |
| 2023-03-20 | $4.78 | $4.88 | $4.71 | $4.83 | 62 934 |
| 2023-03-17 | $4.76 | $4.84 | $4.76 | $4.79 | 25 419 |
| 2023-03-16 | $4.72 | $4.79 | $4.61 | $4.75 | 30 867 |
| 2023-03-15 | $4.65 | $4.73 | $4.58 | $4.67 | 8 232 |
| 2023-03-14 | $4.70 | $4.70 | $4.63 | $4.65 | 22 045 |
| 2023-03-13 | $4.45 | $4.68 | $4.45 | $4.67 | 18 444 |
| 2023-03-10 | $4.54 | $4.62 | $4.42 | $4.60 | 18 929 |
| 2023-03-09 | $4.44 | $4.63 | $4.31 | $4.53 | 14 095 |
| 2023-03-08 | $4.55 | $4.54 | $4.46 | $4.54 | 6 114 |
| 2023-03-07 | $4.40 | $4.49 | $4.28 | $4.48 | 2 688 |
| 2023-03-06 | $4.42 | $4.44 | $4.41 | $4.41 | 8 211 |
| 2023-03-03 | $4.37 | $4.49 | $4.34 | $4.49 | 5 286 |
| 2023-03-02 | $4.47 | $4.51 | $4.38 | $4.45 | 10 642 |
| 2023-03-01 | $4.47 | $4.47 | $4.35 | $4.44 | 13 729 |
| 2023-02-28 | $4.56 | $4.56 | $4.45 | $4.46 | 13 174 |
| 2023-02-27 | $4.52 | $4.67 | $4.48 | $4.56 | 12 368 |
| 2023-02-24 | $4.45 | $4.70 | $4.32 | $4.44 | 48 221 |
| 2023-02-23 | $4.02 | $4.50 | $4.02 | $4.45 | 43 005 |
| 2023-02-22 | $4.15 | $4.39 | $4.11 | $4.13 | 5 118 |
| 2023-02-21 | $4.32 | $4.47 | $4.09 | $4.09 | 13 213 |
| 2023-02-17 | $4.43 | $4.43 | $4.23 | $4.24 | 2 234 |
| 2023-02-16 | $4.29 | $4.29 | $4.22 | $4.22 | 9 524 |
| 2023-02-15 | $4.25 | $4.35 | $4.22 | $4.31 | 6 038 |
| 2023-02-14 | $4.35 | $4.35 | $4.27 | $4.27 | 5 612 |
| 2023-02-13 | $4.34 | $4.45 | $4.32 | $4.33 | 26 325 |
| 2023-02-10 | $4.40 | $4.40 | $4.36 | $4.36 | 22 219 |
| 2023-02-09 | $4.53 | $4.53 | $4.31 | $4.35 | 18 639 |
| 2023-02-08 | $4.55 | $4.55 | $4.35 | $4.37 | 5 252 |
| 2023-02-07 | $4.45 | $4.55 | $4.42 | $4.55 | 5 995 |
| 2023-02-06 | $4.35 | $4.48 | $4.28 | $4.43 | 7 529 |
| 2023-02-03 | $4.21 | $4.35 | $4.21 | $4.28 | 13 067 |
| 2023-02-02 | $4.12 | $4.25 | $4.10 | $4.24 | 18 841 |
| 2023-02-01 | $4.20 | $4.25 | $4.08 | $4.09 | 32 749 |
| 2023-01-31 | $4.22 | $4.24 | $4.20 | $4.21 | 2 454 |
| 2023-01-30 | $4.16 | $4.28 | $4.07 | $4.20 | 10 914 |
| 2023-01-27 | $4.17 | $4.20 | $4.03 | $4.06 | 1 532 |
| 2023-01-26 | $4.29 | $4.29 | $4.13 | $4.17 | 8 417 |
| 2023-01-25 | $4.25 | $4.27 | $4.09 | $4.27 | 13 155 |
| 2023-01-24 | $4.14 | $4.29 | $4.14 | $4.25 | 17 586 |
| 2023-01-23 | $3.96 | $4.25 | $3.93 | $4.08 | 24 345 |
| 2023-01-20 | $3.93 | $4.05 | $3.87 | $3.87 | 5 708 |
| 2023-01-19 | $4.10 | $4.10 | $3.70 | $3.85 | 52 700 |
| 2023-01-18 | $4.15 | $4.26 | $4.10 | $4.10 | 14 400 |
| 2023-01-17 | $4.12 | $4.20 | $4.12 | $4.15 | 6 100 |
| 2023-01-13 | $4.27 | $4.31 | $4.11 | $4.11 | 18 433 |
| 2023-01-12 | $4.20 | $4.23 | $3.99 | $4.18 | 8 311 |
About Data I/O Corporation
Data I/O Corporation engages in the design, manufacture, and sale of programming and security deployment systems and services for electronic device manufacturers in the United States, Europe, and internationally. The company's programming system products are used to program integrated circuits (ICs) with the specific data necessary for the ICs. It offers PSV handlers offline automated programming systems; SentriX, a security deployment system; Ro... DAIO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
