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 |
| Aug 10, 2016 | $3.52 | $3.55 | $3.50 | $3.50 | 22 800 |
| Aug 09, 2016 | $3.52 | $3.55 | $3.45 | $3.46 | 53 200 |
| Aug 08, 2016 | $3.41 | $3.45 | $3.37 | $3.45 | 66 100 |
| Aug 05, 2016 | $3.38 | $3.39 | $3.33 | $3.34 | 11 700 |
| Aug 04, 2016 | $3.28 | $3.49 | $3.28 | $3.32 | 39 600 |
| Aug 03, 2016 | $3.16 | $3.35 | $3.16 | $3.26 | 67 400 |
| Aug 02, 2016 | $3.21 | $3.33 | $3.16 | $3.18 | 57 400 |
| Aug 01, 2016 | $3.68 | $3.68 | $3.23 | $3.29 | 89 300 |
| Jul 29, 2016 | $3.35 | $3.95 | $3.24 | $3.35 | 914 900 |
| Jul 28, 2016 | $2.93 | $3.14 | $2.91 | $3.05 | 65 800 |
| Jul 27, 2016 | $2.85 | $2.90 | $2.84 | $2.90 | 27 500 |
| Jul 26, 2016 | $2.80 | $2.97 | $2.80 | $2.89 | 28 200 |
| Jul 25, 2016 | $2.84 | $2.85 | $2.84 | $2.85 | 6 200 |
| Jul 22, 2016 | $2.80 | $2.85 | $2.80 | $2.85 | 9 600 |
| Jul 21, 2016 | $2.73 | $2.86 | $2.72 | $2.74 | 9 400 |
| Jul 20, 2016 | $2.77 | $2.95 | $2.75 | $2.75 | 6 400 |
| Jul 19, 2016 | $2.89 | $2.95 | $2.79 | $2.84 | 17 800 |
| Jul 18, 2016 | $2.74 | $2.94 | $2.74 | $2.89 | 22 200 |
| Jul 15, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 500 |
| Jul 14, 2016 | $2.82 | $2.96 | $2.67 | $2.75 | 2 600 |
| Jul 13, 2016 | $2.79 | $2.82 | $2.68 | $2.82 | 2 400 |
| Jul 12, 2016 | $2.98 | $2.98 | $2.83 | $2.85 | 18 100 |
| Jul 11, 2016 | $2.64 | $2.98 | $2.64 | $2.98 | 11 800 |
| Jul 08, 2016 | $2.52 | $2.65 | $2.52 | $2.63 | 3 700 |
| Jul 07, 2016 | $2.61 | $2.64 | $2.59 | $2.64 | 5 700 |
