NASDAQ:DAIO
Data I/O Corporation Stock Price (Quote)
$2.99
-0.0600 (-1.97%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.78 | $3.92 | Thursday, 9th May 2024 DAIO stock ended at $2.99. This is 1.97% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.22% from a day low at $2.91 to a day high of $3.12. |
| 90 days | $2.78 | $3.99 | |
| 52 weeks | $2.78 | $4.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $4.25 | $4.25 | $4.14 | $4.18 | 2 089 |
| Dec 30, 2016 | $4.13 | $4.19 | $4.12 | $4.18 | 7 504 |
| Dec 29, 2016 | $4.19 | $4.21 | $4.19 | $4.19 | 4 395 |
| Dec 28, 2016 | $4.18 | $4.18 | $4.16 | $4.16 | 3 416 |
| Dec 27, 2016 | $4.22 | $4.23 | $4.13 | $4.18 | 4 008 |
| Dec 23, 2016 | $4.08 | $4.22 | $4.08 | $4.20 | 1 228 |
| Dec 22, 2016 | $4.24 | $4.26 | $4.09 | $4.09 | 12 410 |
| Dec 21, 2016 | $4.17 | $4.23 | $4.10 | $4.20 | 4 955 |
| Dec 20, 2016 | $4.14 | $4.28 | $4.09 | $4.09 | 5 687 |
| Dec 19, 2016 | $4.12 | $4.28 | $4.06 | $4.10 | 13 640 |
| Dec 16, 2016 | $4.28 | $4.28 | $4.14 | $4.14 | 10 409 |
| Dec 15, 2016 | $4.13 | $4.24 | $4.13 | $4.23 | 4 363 |
| Dec 14, 2016 | $4.22 | $4.24 | $4.11 | $4.20 | 11 468 |
| Dec 13, 2016 | $4.20 | $4.23 | $4.13 | $4.20 | 7 259 |
| Dec 12, 2016 | $4.16 | $4.33 | $4.11 | $4.24 | 17 463 |
| Dec 09, 2016 | $4.19 | $4.38 | $4.19 | $4.21 | 18 515 |
| Dec 08, 2016 | $4.11 | $4.22 | $4.08 | $4.12 | 13 942 |
| Dec 07, 2016 | $4.28 | $4.28 | $4.09 | $4.15 | 17 724 |
| Dec 06, 2016 | $4.10 | $4.32 | $4.10 | $4.21 | 18 197 |
| Dec 05, 2016 | $4.17 | $4.23 | $4.05 | $4.14 | 33 764 |
| Dec 02, 2016 | $4.12 | $4.35 | $4.08 | $4.08 | 22 929 |
| Dec 01, 2016 | $4.22 | $4.34 | $4.14 | $4.15 | 41 007 |
| Nov 30, 2016 | $4.30 | $4.37 | $4.08 | $4.30 | 59 790 |
| Nov 29, 2016 | $4.40 | $4.40 | $4.23 | $4.33 | 59 422 |
| Nov 28, 2016 | $4.05 | $4.40 | $4.05 | $4.40 | 165 207 |
