NASDAQ:DAIO
Data I/O Corporation Stock Price (Quote)
$2.95
-0.0200 (-0.673%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 DAIO stock ended at $2.95. This is 0.673% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.44% from a day low at $2.91 to a day high of $3.01. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2022 | $4.66 | $4.66 | $4.52 | $4.64 | 24 100 |
| Jan 20, 2022 | $5.00 | $5.00 | $4.68 | $4.72 | 17 200 |
| Jan 19, 2022 | $4.78 | $5.09 | $4.54 | $4.92 | 11 300 |
| Jan 18, 2022 | $4.75 | $4.84 | $4.68 | $4.76 | 64 800 |
| Jan 14, 2022 | $4.94 | $5.02 | $4.75 | $4.75 | 9 200 |
| Jan 13, 2022 | $4.81 | $4.93 | $4.81 | $4.82 | 5 200 |
| Jan 12, 2022 | $4.83 | $5.03 | $4.75 | $4.84 | 10 600 |
| Jan 11, 2022 | $4.81 | $5.06 | $4.80 | $4.85 | 8 400 |
| Jan 10, 2022 | $4.77 | $4.87 | $4.74 | $4.87 | 22 300 |
| Jan 07, 2022 | $4.80 | $4.91 | $4.75 | $4.75 | 17 800 |
| Jan 06, 2022 | $4.65 | $4.82 | $4.62 | $4.79 | 33 900 |
| Jan 05, 2022 | $4.81 | $4.87 | $4.64 | $4.67 | 55 300 |
| Jan 04, 2022 | $4.87 | $5.00 | $4.68 | $4.75 | 15 484 |
| Jan 03, 2022 | $4.68 | $5.08 | $4.67 | $4.80 | 52 818 |
| Dec 31, 2021 | $4.55 | $4.71 | $4.50 | $4.61 | 24 672 |
| Dec 30, 2021 | $4.42 | $4.68 | $4.33 | $4.64 | 18 564 |
| Dec 29, 2021 | $4.36 | $4.43 | $4.36 | $4.43 | 10 083 |
| Dec 28, 2021 | $4.44 | $4.54 | $4.30 | $4.34 | 32 783 |
| Dec 27, 2021 | $4.50 | $4.66 | $4.44 | $4.51 | 57 726 |
| Dec 23, 2021 | $4.40 | $4.72 | $4.40 | $4.49 | 24 724 |
| Dec 22, 2021 | $4.55 | $4.63 | $4.49 | $4.58 | 13 595 |
| Dec 21, 2021 | $4.40 | $4.57 | $4.19 | $4.40 | 91 893 |
| Dec 20, 2021 | $4.64 | $4.73 | $4.31 | $4.40 | 40 749 |
| Dec 17, 2021 | $4.52 | $4.73 | $4.50 | $4.73 | 21 402 |
| Dec 16, 2021 | $4.83 | $4.83 | $4.53 | $4.59 | 16 976 |
