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 |
| Sep 15, 2016 | $3.55 | $3.64 | $3.55 | $3.64 | 6 400 |
| Sep 14, 2016 | $3.51 | $3.55 | $3.45 | $3.54 | 4 700 |
| Sep 13, 2016 | $3.46 | $3.56 | $3.44 | $3.56 | 3 600 |
| Sep 12, 2016 | $3.52 | $3.55 | $3.44 | $3.52 | 2 100 |
| Sep 09, 2016 | $3.47 | $3.65 | $3.45 | $3.58 | 7 200 |
| Sep 08, 2016 | $3.45 | $3.64 | $3.45 | $3.60 | 4 900 |
| Sep 07, 2016 | $3.58 | $3.66 | $3.53 | $3.56 | 24 900 |
| Sep 06, 2016 | $3.54 | $3.59 | $3.51 | $3.55 | 12 600 |
| Sep 02, 2016 | $3.53 | $3.59 | $3.51 | $3.54 | 4 700 |
| Sep 01, 2016 | $3.49 | $3.52 | $3.43 | $3.50 | 16 700 |
| Aug 31, 2016 | $3.44 | $3.55 | $3.43 | $3.49 | 9 200 |
| Aug 30, 2016 | $3.47 | $3.51 | $3.44 | $3.45 | 13 300 |
| Aug 29, 2016 | $3.59 | $3.59 | $3.51 | $3.54 | 9 800 |
| Aug 26, 2016 | $3.59 | $3.60 | $3.50 | $3.57 | 22 300 |
| Aug 25, 2016 | $3.54 | $3.60 | $3.54 | $3.55 | 1 700 |
| Aug 24, 2016 | $3.55 | $3.55 | $3.49 | $3.50 | 23 300 |
| Aug 23, 2016 | $3.54 | $3.60 | $3.51 | $3.51 | 21 200 |
| Aug 22, 2016 | $3.49 | $3.59 | $3.42 | $3.58 | 34 500 |
| Aug 19, 2016 | $3.49 | $3.58 | $3.42 | $3.42 | 35 200 |
| Aug 18, 2016 | $3.42 | $3.51 | $3.42 | $3.48 | 10 600 |
| Aug 17, 2016 | $3.35 | $3.47 | $3.34 | $3.46 | 12 500 |
| Aug 16, 2016 | $3.38 | $3.38 | $3.31 | $3.35 | 9 600 |
| Aug 15, 2016 | $3.38 | $3.38 | $3.28 | $3.35 | 32 600 |
| Aug 12, 2016 | $3.46 | $3.50 | $3.35 | $3.37 | 17 500 |
| Aug 11, 2016 | $3.50 | $3.54 | $3.45 | $3.45 | 9 200 |
