Data I/O Corporation - Common Stock (NQ: DAIO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	2.750	2.840	2.750	2.810	13,520	+0.04(+1.44%)
Dec 24, 2024	2.730	2.770	2.720	2.770	9,031	+0.02(+0.73%)
Dec 23, 2024	2.770	2.800	2.720	2.750	23,733	-0.05(-1.79%)
Dec 20, 2024	2.750	2.840	2.710	2.800	14,736	+0.05(+1.82%)
Dec 19, 2024	2.850	2.850	2.685	2.750	37,229	+0.03(+1.10%)
Dec 18, 2024	2.720	2.790	2.720	2.720	38,356	-0.04(-1.63%)
Dec 17, 2024	2.800	2.804	2.730	2.765	26,153	-0.03(-1.25%)
Dec 16, 2024	2.890	2.890	2.788	2.800	49,247	-0.08(-2.78%)
Dec 13, 2024	2.800	2.886	2.740	2.880	71,690	+0.00(+0.00%)
Dec 12, 2024	2.840	2.900	2.770	2.880	10,015	-0.02(-0.69%)
Dec 11, 2024	2.820	2.970	2.750	2.900	78,114	+0.04(+1.40%)
Dec 10, 2024	2.628	2.890	2.628	2.860	73,586	+0.21(+7.92%)
Dec 09, 2024	2.640	2.650	2.590	2.650	30,645	+0.03(+1.15%)
Dec 06, 2024	2.600	2.620	2.580	2.620	16,881	+0.02(+0.77%)
Dec 05, 2024	2.640	2.640	2.590	2.600	10,137	-0.04(-1.52%)
Dec 04, 2024	2.650	2.660	2.580	2.640	59,448	-0.02(-0.75%)
Dec 03, 2024	2.600	2.660	2.560	2.660	67,816	+0.04(+1.53%)
Dec 02, 2024	2.650	2.700	2.590	2.620	99,835	-0.06(-2.24%)
Nov 29, 2024	2.700	2.700	2.650	2.680	10,130	-0.01(-0.37%)
Nov 27, 2024	2.620	2.720	2.580	2.690	108,057	+0.07(+2.67%)
Nov 26, 2024	2.620	2.620	2.580	2.620	41,722	+0.01(+0.38%)
Nov 25, 2024	2.560	2.620	2.560	2.610	28,947	+0.01(+0.38%)
Nov 22, 2024	2.590	2.620	2.580	2.600	24,748	+0.00(+0.00%)
Nov 21, 2024	2.540	2.620	2.540	2.600	24,394	+0.02(+0.78%)
Nov 20, 2024	2.530	2.580	2.530	2.580	10,081	+0.01(+0.39%)
Nov 19, 2024	2.575	2.600	2.510	2.570	105,944	+0.00(+0.00%)
Nov 18, 2024	2.620	2.630	2.560	2.570	12,507	-0.02(-0.77%)
Nov 15, 2024	2.630	2.630	2.570	2.590	10,438	-0.04(-1.52%)
Nov 14, 2024	2.620	2.630	2.570	2.630	17,450	+0.02(+0.77%)
Nov 13, 2024	2.566	2.610	2.566	2.610	24,560	+0.06(+2.35%)
Nov 12, 2024	2.580	2.620	2.550	2.550	12,944	-0.04(-1.54%)
Nov 11, 2024	2.630	2.630	2.550	2.590	16,342	-0.02(-0.77%)
Nov 08, 2024	2.590	2.700	2.590	2.610	18,879	+0.02(+0.77%)
Nov 07, 2024	2.620	2.650	2.590	2.590	19,794	-0.09(-3.36%)
Nov 06, 2024	2.560	2.720	2.560	2.680	13,611	+0.08(+3.08%)
Nov 05, 2024	2.550	2.665	2.549	2.600	2,739	+0.01(+0.39%)
Nov 04, 2024	2.615	2.701	2.535	2.590	113,119	-0.09(-3.36%)
Nov 01, 2024	2.620	2.700	2.591	2.680	10,635	-0.03(-1.11%)
Oct 31, 2024	2.680	2.710	2.540	2.710	34,444	+0.06(+2.26%)
Oct 30, 2024	2.600	2.700	2.590	2.650	41,099	+0.03(+1.15%)
Oct 29, 2024	2.655	2.689	2.620	2.620	6,208	-0.08(-2.96%)
Oct 28, 2024	2.560	2.700	2.540	2.700	66,848	+0.15(+5.88%)
Oct 25, 2024	2.530	2.610	2.440	2.550	51,818	+0.11(+4.51%)
Oct 24, 2024	2.530	2.540	2.420	2.440	38,229	-0.06(-2.40%)
Oct 23, 2024	2.400	2.500	2.400	2.500	7,298	+0.06(+2.46%)
Oct 22, 2024	2.400	2.520	2.400	2.440	8,902	+0.02(+0.83%)
Oct 21, 2024	2.530	2.530	2.420	2.420	6,219	-0.04(-1.63%)
Oct 18, 2024	2.420	2.490	2.420	2.460	12,062	-0.04(-1.60%)
Oct 17, 2024	2.520	2.590	2.490	2.500	8,573	-0.05(-1.96%)
Oct 16, 2024	2.610	2.610	2.501	2.550	32,417	+0.06(+2.41%)
Oct 15, 2024	2.590	2.590	2.490	2.490	16,941	-0.04(-1.58%)
Oct 14, 2024	2.580	2.640	2.507	2.530	23,248	-0.05(-1.94%)
Oct 11, 2024	2.411	2.630	2.411	2.580	32,109	+0.13(+5.31%)
Oct 10, 2024	2.560	2.560	2.440	2.450	24,267	-0.06(-2.39%)
Oct 09, 2024	2.490	2.560	2.400	2.510	28,490	+0.09(+3.72%)
Oct 08, 2024	2.400	2.480	2.400	2.420	5,933	+0.00(+0.00%)
Oct 07, 2024	2.579	2.609	2.420	2.420	16,788	-0.04(-1.63%)
Oct 04, 2024	2.454	2.485	2.450	2.460	4,944	+0.01(+0.41%)
Oct 03, 2024	2.490	2.490	2.410	2.450	2,131	-0.01(-0.41%)
Oct 02, 2024	2.460	2.630	2.460	2.460	28,763	+0.03(+1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.