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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2020 | $3.56 | $3.60 | $3.43 | $3.43 | 8 000 |
| Jul 27, 2020 | $3.43 | $3.57 | $3.41 | $3.57 | 26 163 |
| Jul 24, 2020 | $3.51 | $3.55 | $3.42 | $3.42 | 11 370 |
| Jul 23, 2020 | $3.55 | $3.58 | $3.51 | $3.51 | 11 545 |
| Jul 22, 2020 | $3.52 | $3.57 | $3.52 | $3.55 | 11 600 |
| Jul 21, 2020 | $3.60 | $3.62 | $3.53 | $3.55 | 12 900 |
| Jul 20, 2020 | $3.67 | $3.67 | $3.58 | $3.60 | 13 400 |
| Jul 17, 2020 | $3.74 | $3.74 | $3.63 | $3.67 | 7 200 |
| Jul 16, 2020 | $3.73 | $3.79 | $3.67 | $3.76 | 14 900 |
| Jul 15, 2020 | $3.62 | $3.74 | $3.59 | $3.74 | 13 900 |
| Jul 14, 2020 | $3.66 | $3.68 | $3.40 | $3.53 | 17 500 |
| Jul 13, 2020 | $3.69 | $3.74 | $3.61 | $3.64 | 24 600 |
| Jul 10, 2020 | $3.73 | $3.80 | $3.64 | $3.73 | 15 900 |
| Jul 09, 2020 | $3.95 | $4.02 | $3.70 | $3.80 | 24 800 |
| Jul 08, 2020 | $3.78 | $3.92 | $3.65 | $3.89 | 36 900 |
| Jul 07, 2020 | $4.00 | $4.03 | $3.81 | $3.81 | 82 300 |
| Jul 06, 2020 | $3.70 | $4.05 | $3.65 | $4.01 | 150 800 |
| Jul 02, 2020 | $3.51 | $3.69 | $3.47 | $3.47 | 33 826 |
| Jul 01, 2020 | $3.38 | $3.57 | $3.38 | $3.57 | 12 392 |
| Jun 30, 2020 | $3.35 | $3.45 | $3.32 | $3.38 | 11 149 |
| Jun 29, 2020 | $3.17 | $3.36 | $3.17 | $3.31 | 13 398 |
| Jun 26, 2020 | $3.50 | $3.52 | $3.14 | $3.14 | 55 494 |
| Jun 25, 2020 | $3.63 | $3.63 | $3.46 | $3.47 | 14 004 |
| Jun 24, 2020 | $3.70 | $3.70 | $3.46 | $3.57 | 18 603 |
| Jun 23, 2020 | $3.51 | $3.93 | $3.36 | $3.71 | 97 393 |
