NASDAQ:DAIO
Data I/O Corporation Stock Price (Quote)
$3.14
-0.410 (-11.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $3.99 | Friday, 26th Apr 2024 DAIO stock ended at $3.14. This is 11.55% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 13.77% from a day low at $3.05 to a day high of $3.47. |
| 90 days | $3.05 | $3.99 | |
| 52 weeks | $2.83 | $4.80 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $6.62 | $6.98 | $6.53 | $6.91 | 33 084 |
| Sep 23, 2021 | $6.63 | $6.74 | $6.50 | $6.69 | 31 352 |
| Sep 22, 2021 | $6.31 | $6.63 | $6.24 | $6.56 | 73 648 |
| Sep 21, 2021 | $6.41 | $6.53 | $6.10 | $6.23 | 59 823 |
| Sep 20, 2021 | $6.50 | $6.74 | $6.27 | $6.40 | 58 125 |
| Sep 17, 2021 | $6.62 | $6.74 | $6.52 | $6.55 | 35 156 |
| Sep 16, 2021 | $6.50 | $6.71 | $6.48 | $6.57 | 43 923 |
| Sep 15, 2021 | $6.53 | $6.65 | $6.39 | $6.43 | 41 761 |
| Sep 14, 2021 | $6.98 | $6.99 | $6.50 | $6.56 | 196 995 |
| Sep 13, 2021 | $7.10 | $7.49 | $6.60 | $6.67 | 190 081 |
| Sep 10, 2021 | $7.29 | $7.37 | $6.85 | $6.88 | 147 804 |
| Sep 09, 2021 | $6.91 | $7.52 | $6.91 | $7.32 | 348 978 |
| Sep 08, 2021 | $6.90 | $7.07 | $6.75 | $7.06 | 412 793 |
| Sep 07, 2021 | $5.71 | $7.07 | $5.71 | $6.80 | 2 119 143 |
| Sep 03, 2021 | $5.75 | $5.75 | $5.65 | $5.71 | 12 801 |
| Sep 02, 2021 | $5.65 | $5.81 | $5.63 | $5.77 | 28 219 |
| Sep 01, 2021 | $5.48 | $5.82 | $5.48 | $5.65 | 41 250 |
| Aug 31, 2021 | $5.75 | $5.92 | $5.56 | $5.63 | 12 554 |
| Aug 30, 2021 | $5.68 | $6.08 | $5.66 | $5.78 | 37 979 |
| Aug 27, 2021 | $5.67 | $5.70 | $5.62 | $5.68 | 2 774 |
| Aug 26, 2021 | $5.57 | $5.71 | $5.30 | $5.61 | 11 737 |
| Aug 25, 2021 | $5.39 | $5.71 | $5.39 | $5.48 | 25 015 |
| Aug 24, 2021 | $5.15 | $5.61 | $5.15 | $5.47 | 68 043 |
| Aug 23, 2021 | $5.00 | $5.33 | $5.00 | $5.10 | 40 702 |
| Aug 20, 2021 | $4.96 | $5.13 | $4.80 | $5.04 | 19 531 |
