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 |
| Oct 20, 2016 | $3.60 | $3.65 | $3.57 | $3.57 | 6 300 |
| Oct 19, 2016 | $3.66 | $3.66 | $3.59 | $3.59 | 6 900 |
| Oct 18, 2016 | $3.66 | $3.66 | $3.59 | $3.59 | 5 200 |
| Oct 17, 2016 | $3.60 | $3.66 | $3.60 | $3.63 | 10 200 |
| Oct 14, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| Oct 13, 2016 | $3.60 | $3.62 | $3.60 | $3.60 | 1 000 |
| Oct 12, 2016 | $3.65 | $3.66 | $3.62 | $3.62 | 7 000 |
| Oct 11, 2016 | $3.49 | $3.64 | $3.49 | $3.64 | 1 600 |
| Oct 10, 2016 | $3.49 | $3.49 | $3.47 | $3.48 | 2 600 |
| Oct 07, 2016 | $3.42 | $3.48 | $3.42 | $3.48 | 2 400 |
| Oct 06, 2016 | $3.46 | $3.48 | $3.39 | $3.48 | 9 400 |
| Oct 05, 2016 | $3.46 | $3.46 | $3.43 | $3.46 | 4 800 |
| Oct 04, 2016 | $3.50 | $3.52 | $3.41 | $3.41 | 3 900 |
| Oct 03, 2016 | $3.47 | $3.47 | $3.47 | $3.47 | 2 600 |
| Sep 30, 2016 | $3.46 | $3.52 | $3.46 | $3.52 | 3 800 |
| Sep 29, 2016 | $3.45 | $3.47 | $3.38 | $3.38 | 3 600 |
| Sep 28, 2016 | $3.49 | $3.53 | $3.45 | $3.50 | 2 000 |
| Sep 27, 2016 | $3.50 | $3.50 | $3.50 | $3.50 | 200 |
| Sep 26, 2016 | $3.50 | $3.50 | $3.38 | $3.38 | 6 700 |
| Sep 23, 2016 | $3.55 | $3.55 | $3.43 | $3.50 | 600 |
| Sep 22, 2016 | $3.53 | $3.62 | $3.46 | $3.46 | 6 100 |
| Sep 21, 2016 | $3.53 | $3.53 | $3.50 | $3.50 | 6 100 |
| Sep 20, 2016 | $3.60 | $3.62 | $3.55 | $3.55 | 1 100 |
| Sep 19, 2016 | $3.63 | $3.63 | $3.54 | $3.60 | 700 |
| Sep 16, 2016 | $3.63 | $3.63 | $3.45 | $3.59 | 11 500 |
