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 |
| Nov 25, 2016 | $3.97 | $4.17 | $3.96 | $3.96 | 40 128 |
| Nov 23, 2016 | $4.08 | $4.20 | $3.89 | $4.02 | 75 467 |
| Nov 22, 2016 | $4.10 | $4.13 | $4.08 | $4.08 | 1 056 |
| Nov 21, 2016 | $4.14 | $4.14 | $4.11 | $4.13 | 6 728 |
| Nov 18, 2016 | $4.14 | $4.19 | $4.09 | $4.19 | 3 006 |
| Nov 17, 2016 | $4.18 | $4.19 | $4.15 | $4.19 | 3 963 |
| Nov 16, 2016 | $4.23 | $4.23 | $4.04 | $4.20 | 5 155 |
| Nov 15, 2016 | $4.29 | $4.29 | $4.17 | $4.22 | 5 259 |
| Nov 14, 2016 | $4.15 | $4.16 | $4.07 | $4.15 | 2 952 |
| Nov 11, 2016 | $4.18 | $4.25 | $4.01 | $4.09 | 17 264 |
| Nov 10, 2016 | $4.06 | $4.16 | $4.00 | $4.02 | 3 425 |
| Nov 09, 2016 | $3.93 | $4.12 | $3.85 | $4.08 | 22 625 |
| Nov 08, 2016 | $4.05 | $4.39 | $4.05 | $4.17 | 27 538 |
| Nov 07, 2016 | $4.04 | $4.12 | $4.04 | $4.08 | 23 400 |
| Nov 04, 2016 | $4.15 | $4.15 | $4.09 | $4.11 | 17 300 |
| Nov 03, 2016 | $4.23 | $4.23 | $4.15 | $4.16 | 12 100 |
| Nov 02, 2016 | $4.12 | $4.23 | $4.10 | $4.20 | 19 700 |
| Nov 01, 2016 | $4.18 | $4.23 | $4.09 | $4.10 | 23 200 |
| Oct 31, 2016 | $4.10 | $4.18 | $4.09 | $4.14 | 37 200 |
| Oct 28, 2016 | $3.97 | $4.33 | $3.97 | $4.10 | 146 900 |
| Oct 27, 2016 | $3.60 | $3.60 | $3.48 | $3.50 | 38 000 |
| Oct 26, 2016 | $3.59 | $3.64 | $3.59 | $3.63 | 2 900 |
| Oct 25, 2016 | $3.63 | $3.66 | $3.53 | $3.60 | 8 900 |
| Oct 24, 2016 | $3.64 | $3.64 | $3.41 | $3.49 | 13 400 |
| Oct 21, 2016 | $3.66 | $3.66 | $3.59 | $3.59 | 600 |
