$4.02 (-5.19%)

Volume: 23.489k

Closed: Dec 02, 2022

Hollow Logo Score: -1.154

Data I/O Corporation Stock Forecast

$4.02 (-5.19%)

Volume: 23.489k

Closed: Dec 02, 2022

Score Hollow Logo -1.154

Data I/O Corporation Stock Price (Quote) NASDAQ:DAIO

$4.02 ( -5.19% ) Friday, 2nd Dec 2022

Range Low Price High Price Comment
30 days $3.75 $4.44 Friday, 2nd Dec 2022 DAIO stock ended at $4.02. This is 5.19% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 3.49% from a day low at $4.02 to a day high of $4.16.
90 days $2.61 $4.44
52 weeks $2.61 $5.20

Historical Data I/O Corporation prices

Date Open High Low Close Volume
2022-12-02 $4.05 $4.16 $4.02 $4.02 23 489
2022-12-01 $4.26 $4.30 $4.20 $4.24 6 860
2022-11-30 $4.10 $4.16 $4.03 $4.03 3 444
2022-11-29 $4.15 $4.15 $4.02 $4.06 12 939
2022-11-28 $4.08 $4.27 $4.08 $4.10 11 327
2022-11-25 $4.20 $4.33 $4.20 $4.29 3 907
2022-11-23 $4.14 $4.29 $4.14 $4.27 7 977
2022-11-22 $4.34 $4.34 $4.19 $4.27 11 338
2022-11-21 $4.12 $4.44 $4.12 $4.32 54 818
2022-11-18 $4.01 $4.18 $3.99 $4.08 4 144
2022-11-17 $3.98 $4.15 $3.86 $4.01 18 548
2022-11-16 $4.01 $4.10 $3.99 $3.99 12 276
2022-11-15 $4.02 $4.05 $3.98 $3.98 16 651
2022-11-14 $4.02 $4.02 $3.87 $3.99 5 046
2022-11-11 $3.95 $4.05 $3.86 $4.00 9 328
2022-11-10 $3.75 $3.94 $3.75 $3.91 11 561
2022-11-09 $3.91 $3.97 $3.75 $3.76 36 394
2022-11-08 $3.96 $4.00 $3.90 $3.93 18 160
2022-11-07 $4.05 $4.07 $3.91 $3.91 18 439
2022-11-04 $4.11 $4.18 $3.97 $4.01 17 273
2022-11-03 $4.12 $4.16 $4.04 $4.15 17 322
2022-11-02 $4.00 $4.19 $3.95 $4.09 107 938
2022-11-01 $4.10 $4.14 $3.96 $4.10 95 763
2022-10-31 $3.87 $4.14 $3.77 $3.97 195 367
2022-10-28 $3.54 $3.97 $3.51 $3.80 2 652 807
2022-10-27 $3.20 $3.20 $2.96 $3.08 85 387
2022-10-26 $3.17 $3.26 $3.10 $3.17 88 285
2022-10-25 $3.09 $3.17 $2.92 $3.13 7 288
2022-10-24 $2.79 $3.04 $2.76 $3.04 15 044
2022-10-21 $2.78 $2.81 $2.75 $2.78 11 068
2022-10-20 $2.62 $2.77 $2.62 $2.73 15 937
2022-10-19 $2.73 $2.79 $2.71 $2.71 3 000
2022-10-18 $2.72 $2.84 $2.72 $2.77 4 921
2022-10-17 $2.66 $2.72 $2.61 $2.72 26 299
2022-10-14 $2.71 $2.77 $2.65 $2.65 8 341
2022-10-13 $2.71 $2.75 $2.70 $2.75 2 413
2022-10-12 $2.72 $2.77 $2.72 $2.73 3 669
2022-10-11 $2.71 $2.77 $2.67 $2.68 9 287
2022-10-10 $2.76 $2.80 $2.75 $2.77 17 992
2022-10-07 $3.05 $3.05 $2.79 $2.79 4 134
2022-10-06 $2.86 $2.96 $2.86 $2.93 2 196
2022-10-05 $2.91 $3.01 $2.91 $3.01 2 876
2022-10-04 $2.98 $3.01 $2.88 $2.88 5 442
2022-10-03 $2.85 $2.99 $2.85 $2.85 7 468
2022-09-30 $2.81 $2.89 $2.77 $2.79 10 489
2022-09-29 $2.86 $2.94 $2.76 $2.83 4 186
2022-09-28 $2.76 $3.02 $2.76 $3.01 14 409
2022-09-27 $2.93 $2.93 $2.81 $2.89 2 606
2022-09-26 $2.96 $2.99 $2.91 $2.96 13 617
2022-09-23 $2.96 $3.03 $2.91 $3.03 5 041

Hot Stocks To Watch:

About Data I/O Corporation

Data I/O 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT