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 |
| May 31, 2016 | $2.51 | $2.55 | $2.48 | $2.54 | 15 689 |
| May 27, 2016 | $2.56 | $2.56 | $2.55 | $2.55 | 1 910 |
| May 26, 2016 | $2.56 | $2.66 | $2.46 | $2.65 | 2 054 |
| May 25, 2016 | $2.54 | $2.61 | $2.54 | $2.61 | 1 262 |
| May 24, 2016 | $2.56 | $2.63 | $2.58 | $2.59 | 827 |
| May 23, 2016 | $2.49 | $2.61 | $2.49 | $2.50 | 3 506 |
| May 20, 2016 | $2.42 | $2.59 | $2.42 | $2.42 | 3 947 |
| May 19, 2016 | $2.60 | $2.60 | $2.38 | $2.45 | 23 916 |
| May 18, 2016 | $2.70 | $2.64 | $2.41 | $2.60 | 17 701 |
| May 17, 2016 | $2.56 | $2.70 | $2.50 | $2.63 | 8 622 |
| May 16, 2016 | $2.39 | $2.60 | $2.39 | $2.59 | 2 513 |
| May 13, 2016 | $2.44 | $2.50 | $2.39 | $2.39 | 5 465 |
| May 12, 2016 | $2.43 | $2.58 | $2.49 | $2.56 | 3 185 |
| May 11, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| May 10, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| May 09, 2016 | $2.51 | $2.53 | $2.49 | $2.50 | 2 522 |
| May 06, 2016 | $2.45 | $2.46 | $2.43 | $2.43 | 11 835 |
| May 05, 2016 | $2.51 | $2.54 | $2.45 | $2.51 | 5 900 |
| May 04, 2016 | $2.45 | $2.47 | $2.45 | $2.45 | 519 |
| May 03, 2016 | $2.50 | $2.53 | $2.48 | $2.48 | 11 481 |
| May 02, 2016 | $2.42 | $2.55 | $2.41 | $2.52 | 8 651 |
| Apr 29, 2016 | $2.34 | $2.42 | $2.28 | $2.42 | 20 003 |
| Apr 28, 2016 | $2.22 | $2.39 | $2.22 | $2.22 | 3 325 |
| Apr 27, 2016 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| Apr 26, 2016 | $2.37 | $2.40 | $2.26 | $2.26 | 8 505 |
