NASDAQ:DAIO
Data I/O Corporation Stock Price (Quote)
$3.53
-0.0400 (-1.12%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.31 | $3.99 | Wednesday, 24th Apr 2024 DAIO stock ended at $3.53. This is 1.12% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 6.72% from a day low at $3.42 to a day high of $3.65. |
| 90 days | $2.89 | $3.99 | |
| 52 weeks | $2.83 | $4.80 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $5.63 | $5.63 | $5.36 | $5.37 | 24 024 |
| Aug 16, 2021 | $5.61 | $5.71 | $5.55 | $5.71 | 12 638 |
| Aug 13, 2021 | $6.01 | $6.01 | $5.60 | $5.68 | 46 531 |
| Aug 12, 2021 | $6.18 | $6.18 | $6.03 | $6.04 | 34 216 |
| Aug 11, 2021 | $6.26 | $6.31 | $6.15 | $6.24 | 15 911 |
| Aug 10, 2021 | $6.50 | $6.50 | $6.03 | $6.17 | 36 119 |
| Aug 09, 2021 | $6.41 | $6.50 | $6.39 | $6.47 | 12 494 |
| Aug 06, 2021 | $6.52 | $6.73 | $6.39 | $6.44 | 23 757 |
| Aug 05, 2021 | $6.25 | $6.42 | $6.17 | $6.30 | 31 187 |
| Aug 04, 2021 | $6.45 | $6.61 | $6.26 | $6.30 | 56 338 |
| Aug 03, 2021 | $6.45 | $6.77 | $6.40 | $6.50 | 55 224 |
| Aug 02, 2021 | $6.13 | $6.80 | $6.13 | $6.43 | 163 336 |
| Jul 30, 2021 | $6.28 | $6.40 | $6.03 | $6.17 | 98 796 |
| Jul 29, 2021 | $6.00 | $6.10 | $5.89 | $6.05 | 41 433 |
| Jul 28, 2021 | $6.01 | $6.11 | $5.88 | $6.00 | 46 723 |
| Jul 27, 2021 | $6.05 | $6.05 | $5.89 | $6.01 | 10 765 |
| Jul 26, 2021 | $6.28 | $6.29 | $5.95 | $6.05 | 81 892 |
| Jul 23, 2021 | $5.72 | $6.05 | $5.72 | $5.88 | 62 790 |
| Jul 22, 2021 | $5.77 | $5.78 | $5.63 | $5.74 | 13 491 |
| Jul 21, 2021 | $5.68 | $5.78 | $5.64 | $5.67 | 15 724 |
| Jul 20, 2021 | $5.52 | $5.74 | $5.49 | $5.56 | 41 334 |
| Jul 19, 2021 | $5.49 | $5.64 | $5.30 | $5.55 | 18 714 |
| Jul 16, 2021 | $5.77 | $5.77 | $5.48 | $5.49 | 22 609 |
| Jul 15, 2021 | $5.90 | $5.93 | $5.63 | $5.64 | 18 047 |
| Jul 14, 2021 | $6.05 | $6.05 | $5.86 | $5.86 | 3 362 |
