Data I/O Corporation DAIO
NASDAQ · United States · Producer Manufacturing
$2.91-0.02 (-0.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.91 | -0.68% | $2.93 | $3.04 | $2.89 | 13.25K |
| 2026-09-30 | $2.93 | -1.35% | $2.99 | $3.01 | $2.91 | 56.60K |
| 2026-09-29 | $2.97 | +4.21% | $2.93 | $3.01 | $2.87 | 15.80K |
| 2026-09-28 | $2.85 | 0.00% | $3.02 | $3.02 | $2.84 | 10.20K |
| 2026-09-25 | $2.85 | -1.04% | $2.94 | $3.00 | $2.85 | 8.40K |
| 2026-09-24 | $2.88 | +0.70% | $2.94 | $2.94 | $2.83 | 9.00K |
| 2026-09-23 | $2.86 | -0.69% | $2.86 | $2.94 | $2.84 | 6.80K |
| 2026-09-22 | $2.88 | -0.69% | $2.93 | $2.95 | $2.85 | 15.40K |
| 2026-09-21 | $2.90 | +3.20% | $2.92 | $3.04 | $2.85 | 29.20K |
| 2026-09-18 | $2.81 | -0.71% | $2.81 | $2.94 | $2.79 | 28.70K |
| 2026-09-17 | $2.83 | +1.07% | $2.79 | $3.00 | $2.79 | 30.30K |
| 2026-09-16 | $2.80 | +1.08% | $2.81 | $2.84 | $2.76 | 49.60K |
| 2026-09-15 | $2.77 | +0.36% | $2.76 | $2.81 | $2.74 | 11.70K |
| 2026-09-14 | $2.76 | -0.36% | $2.76 | $2.81 | $2.74 | 33.80K |
| 2026-09-11 | $2.77 | +2.21% | $2.80 | $2.87 | $2.77 | 5.00K |
| 2026-09-10 | $2.71 | -2.52% | $2.79 | $2.85 | $2.71 | 10.20K |
| 2026-09-09 | $2.78 | -0.71% | $2.77 | $2.91 | $2.77 | 19.90K |
| 2026-09-08 | $2.80 | -1.41% | $2.86 | $2.88 | $2.76 | 27.00K |
| 2026-09-04 | $2.84 | 0.00% | $2.84 | $2.90 | $2.79 | 15.50K |
| 2026-09-03 | $2.84 | +0.71% | $2.81 | $2.90 | $2.80 | 38.10K |
| 2026-09-02 | $2.82 | -0.35% | $2.91 | $2.97 | $2.82 | 16.30K |
| 2026-09-01 | $2.83 | -2.08% | $2.98 | $2.98 | $2.79 | 20.30K |
| 2026-08-31 | $2.89 | -1.37% | $2.95 | $2.99 | $2.88 | 23.90K |
| 2026-08-28 | $2.93 | -1.68% | $3.02 | $3.10 | $2.93 | 27.00K |
| 2026-08-27 | $2.98 | +2.41% | $3.05 | $3.18 | $2.91 | 41.50K |
| 2026-08-26 | $2.91 | +0.34% | $2.90 | $3.07 | $2.88 | 23.40K |
| 2026-08-25 | $2.90 | +0.69% | $2.96 | $3.02 | $2.90 | 3.20K |
| 2026-08-24 | $2.88 | -3.03% | $2.96 | $3.09 | $2.88 | 9.40K |
| 2026-08-21 | $2.97 | 0.00% | $2.96 | $3.02 | $2.90 | 48.90K |
| 2026-08-20 | $2.97 | +3.12% | $2.90 | $3.21 | $2.90 | 15.40K |
| 2026-08-19 | $2.88 | -3.68% | $2.99 | $3.01 | $2.88 | 18.50K |
| 2026-08-18 | $2.99 | -3.86% | $3.08 | $3.20 | $2.98 | 136.90K |
| 2026-08-17 | $3.11 | -1.58% | $3.15 | $3.17 | $3.10 | 34.30K |
| 2026-08-14 | $3.16 | -1.86% | $3.24 | $3.29 | $3.16 | 18.70K |
| 2026-08-13 | $3.22 | +7.33% | $3.13 | $3.30 | $3.05 | 59.20K |
| 2026-08-12 | $3.00 | +2.74% | $2.97 | $3.13 | $2.91 | 116.50K |
| 2026-08-11 | $2.92 | +1.04% | $3.03 | $3.23 | $2.82 | 71.60K |
| 2026-08-10 | $2.89 | -3.02% | $2.88 | $2.99 | $2.83 | 50.30K |
| 2026-08-07 | $2.98 | -0.33% | $2.99 | $3.17 | $2.96 | 34.10K |
| 2026-08-06 | $2.99 | -0.33% | $2.95 | $3.12 | $2.94 | 5.20K |
| 2026-08-05 | $3.00 | -1.32% | $3.04 | $3.13 | $2.95 | 11.20K |
| 2026-08-04 | $3.04 | +2.70% | $2.87 | $3.10 | $2.87 | 74.20K |
| 2026-08-03 | $2.96 | +4.23% | $2.92 | $3.14 | $2.82 | 40.70K |
| 2026-07-31 | $2.84 | -2.74% | $2.92 | $2.94 | $2.84 | 49.70K |
| 2026-07-30 | $2.92 | -1.68% | $3.18 | $3.18 | $2.88 | 75.00K |
| 2026-07-29 | $2.97 | -3.26% | $3.02 | $3.02 | $2.92 | 50.80K |
| 2026-07-28 | $3.07 | +0.33% | $3.05 | $3.10 | $2.89 | 57.60K |
| 2026-07-27 | $3.06 | -1.92% | $3.12 | $3.25 | $2.98 | 51.90K |
| 2026-07-24 | $3.12 | -0.64% | $3.14 | $3.25 | $3.09 | 44.30K |
| 2026-07-23 | $3.14 | -1.87% | $3.20 | $3.21 | $3.14 | 37.60K |
| 2026-07-22 | $3.20 | +0.31% | $3.20 | $3.29 | $3.15 | 23.20K |
| 2026-07-21 | $3.19 | -1.24% | $3.27 | $3.35 | $3.19 | 52.30K |
| 2026-07-20 | $3.23 | -3.58% | $3.35 | $3.40 | $3.21 | 20.70K |
| 2026-07-17 | $3.35 | +0.90% | $3.25 | $3.44 | $3.25 | 26.50K |
| 2026-07-16 | $3.32 | -3.49% | $3.46 | $3.47 | $3.30 | 20.70K |
| 2026-07-15 | $3.44 | +1.18% | $3.43 | $3.57 | $3.32 | 27.50K |
| 2026-07-14 | $3.40 | +1.80% | $3.32 | $3.51 | $3.32 | 40.70K |
| 2026-07-13 | $3.34 | -5.11% | $3.56 | $3.67 | $3.31 | 32.40K |
| 2026-07-10 | $3.52 | -3.30% | $3.60 | $3.72 | $3.52 | 72.80K |
| 2026-07-09 | $3.64 | +4.60% | $3.51 | $3.75 | $3.51 | 68.60K |
| 2026-07-08 | $3.48 | -4.13% | $3.57 | $3.65 | $3.46 | 53.40K |
| 2026-07-07 | $3.63 | -1.89% | $3.66 | $3.80 | $3.62 | 29.60K |
| 2026-07-06 | $3.70 | -1.60% | $3.81 | $3.94 | $3.63 | 56.00K |
| 2026-07-02 | $3.76 | -3.09% | $3.86 | $4.00 | $3.76 | 67.50K |
| 2026-07-01 | $3.88 | -1.52% | $3.89 | $3.98 | $3.83 | 45.40K |
| 2026-06-30 | $3.94 | -0.76% | $4.01 | $4.05 | $3.92 | 44.60K |
| 2026-06-29 | $3.97 | +5.59% | $3.82 | $4.14 | $3.80 | 88.40K |
| 2026-06-26 | $3.76 | +1.08% | $3.72 | $3.80 | $3.66 | 30.20K |
| 2026-06-25 | $3.72 | -0.27% | $3.81 | $3.81 | $3.66 | 26.60K |
| 2026-06-24 | $3.73 | -3.12% | $3.81 | $3.90 | $3.66 | 26.80K |
| 2026-06-23 | $3.85 | +4.05% | $3.55 | $3.95 | $3.55 | 32.80K |
| 2026-06-22 | $3.70 | -0.27% | $3.70 | $3.83 | $3.60 | 57.10K |
| 2026-06-18 | $3.71 | -3.64% | $3.82 | $3.93 | $3.60 | 174.40K |
| 2026-06-17 | $3.85 | -0.77% | $3.88 | $3.96 | $3.70 | 141.50K |
| 2026-06-16 | $3.88 | -3.72% | $4.06 | $4.08 | $3.81 | 83.30K |
| 2026-06-15 | $4.03 | 0.00% | $4.05 | $4.10 | $3.95 | 104.50K |
| 2026-06-12 | $4.03 | +1.00% | $3.99 | $4.05 | $3.92 | 22.90K |
| 2026-06-11 | $3.99 | +7.55% | $3.77 | $4.04 | $3.58 | 64.30K |
| 2026-06-10 | $3.71 | +2.20% | $3.54 | $3.79 | $3.46 | 61.80K |
| 2026-06-09 | $3.63 | +0.83% | $3.60 | $3.76 | $3.41 | 79.30K |
| 2026-06-08 | $3.60 | 0.00% | $3.60 | $3.66 | $3.53 | 35.50K |
| 2026-06-05 | $3.60 | -8.40% | $3.84 | $3.85 | $3.56 | 87.80K |
| 2026-06-04 | $3.93 | -3.68% | $4.00 | $4.14 | $3.80 | 51.30K |
| 2026-06-03 | $4.08 | -1.92% | $4.15 | $4.15 | $3.92 | 99.80K |
| 2026-06-02 | $4.16 | -2.35% | $4.25 | $4.30 | $4.03 | 60.80K |
| 2026-06-01 | $4.26 | +0.71% | $4.30 | $4.40 | $3.93 | 344.10K |
| 2026-05-29 | $4.23 | -0.47% | $4.22 | $4.49 | $4.06 | 420.50K |
| 2026-05-28 | $4.25 | +33.23% | $3.22 | $4.44 | $3.21 | 889.90K |
| 2026-05-27 | $3.19 | +1.27% | $3.18 | $3.27 | $3.11 | 56.80K |
| 2026-05-26 | $3.15 | -0.94% | $3.13 | $3.20 | $3.07 | 43.60K |