GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

$6.86 ( 0.44% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $5.33 $6.95 Tuesday, 15th Jun 2021 DAIO stock ended at $6.86. This is 0.44% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 4.73% from a day low at $6.55 to a day high of $6.86.
90 days $5.15 $6.95
52 weeks $2.86 $6.95

Historical Data I/O Corporation prices

Date Open High Low Close Volume
2021-06-15 $6.62 $6.86 $6.55 $6.86 32 867
2021-06-14 $6.77 $6.95 $6.66 $6.83 88 471
2021-06-11 $6.28 $6.67 $6.20 $6.66 119 214
2021-06-10 $6.18 $6.25 $6.15 $6.24 15 388
2021-06-09 $6.10 $6.28 $6.02 $6.19 99 401
2021-06-08 $6.15 $6.16 $5.91 $5.95 25 401
2021-06-07 $6.22 $6.35 $5.99 $6.01 34 970
2021-06-04 $6.31 $6.36 $6.20 $6.25 22 960
2021-06-03 $6.25 $6.35 $6.16 $6.32 26 367
2021-06-02 $6.00 $6.28 $6.00 $6.25 62 928
2021-06-01 $5.78 $6.08 $5.78 $6.03 28 407
2021-05-28 $5.77 $5.91 $5.51 $5.86 44 098
2021-05-27 $5.96 $6.13 $5.84 $5.84 9 131
2021-05-26 $5.80 $6.18 $5.77 $6.01 17 324
2021-05-25 $6.29 $6.45 $5.86 $5.87 45 458
2021-05-24 $6.40 $6.46 $6.21 $6.23 51 614
2021-05-21 $6.48 $6.48 $6.35 $6.44 22 368
2021-05-20 $6.29 $6.55 $6.21 $6.46 113 682
2021-05-19 $5.71 $6.29 $5.68 $6.29 190 183
2021-05-18 $5.34 $5.80 $5.34 $5.75 289 613
2021-05-17 $5.33 $5.48 $5.33 $5.39 14 825
2021-05-14 $5.32 $5.49 $5.23 $5.32 42 252
2021-05-13 $5.30 $5.35 $5.15 $5.15 57 601
2021-05-12 $5.36 $5.49 $5.25 $5.30 65 453
2021-05-11 $5.32 $5.49 $5.20 $5.36 115 371
2021-05-10 $5.49 $5.49 $5.37 $5.37 3 394
2021-05-07 $5.33 $5.44 $5.32 $5.42 27 204
2021-05-06 $5.48 $5.48 $5.33 $5.33 7 367
2021-05-05 $5.37 $5.64 $5.31 $5.45 69 899
2021-05-04 $5.42 $5.42 $5.15 $5.31 67 190
2021-05-03 $5.38 $5.50 $5.25 $5.30 36 356
2021-04-30 $5.60 $5.73 $5.33 $5.39 71 026
2021-04-29 $5.47 $5.63 $5.41 $5.61 29 480
2021-04-28 $5.56 $5.67 $5.41 $5.48 51 801
2021-04-27 $5.63 $5.66 $5.41 $5.60 32 801
2021-04-26 $5.66 $5.67 $5.48 $5.49 13 760
2021-04-23 $5.64 $5.67 $5.43 $5.67 13 766
2021-04-22 $5.51 $5.65 $5.45 $5.65 20 947
2021-04-21 $5.43 $5.55 $5.43 $5.48 15 006
2021-04-20 $5.45 $5.56 $5.45 $5.45 6 501
2021-04-19 $5.57 $5.58 $5.37 $5.52 33 704
2021-04-16 $5.52 $5.63 $5.36 $5.57 18 361
2021-04-15 $5.40 $5.48 $5.29 $5.47 41 970
2021-04-14 $5.32 $5.40 $5.30 $5.40 13 961
2021-04-13 $5.28 $5.40 $5.25 $5.34 23 683
2021-04-12 $5.31 $5.39 $5.25 $5.32 12 136
2021-04-09 $5.74 $5.74 $5.36 $5.41 7 406
2021-04-08 $5.69 $5.69 $5.50 $5.52 2 571
2021-04-07 $5.66 $5.70 $5.50 $5.51 6 858
2021-04-06 $5.38 $5.78 $5.38 $5.64 61 975

About Data I/O Corporation

Data I/O Corporation designs, manufactures, and sells programming systems for electronic device manufacturers worldwide. The company’s programming system products are used to program integrated circuits (ICs) with the specific data necessary for the ICs. It provides PSV handlers off-line automated programming systems; and RoadRunner and RoadRunner3 series handlers, an in-line automated programming systems. The company also offers non-automated p... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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