ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.540 +0.030 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 2.530 2.570 2.500 2.540 23,500 +0.03(+1.20%)
Apr 22, 2026 2.540 2.700 2.450 2.510 15,000 +0.01(+0.40%)
Apr 21, 2026 2.530 2.595 2.480 2.500 19,894 -0.05(-1.96%)
Apr 20, 2026 2.680 2.725 2.310 2.550 110,316 -0.02(-0.78%)
Apr 17, 2026 2.585 2.600 2.460 2.570 63,714 -0.04(-1.53%)
Apr 16, 2026 2.650 2.650 2.485 2.610 25,656 +0.10(+3.98%)
Apr 15, 2026 2.480 2.540 2.400 2.510 65,679 +0.06(+2.45%)
Apr 14, 2026 2.370 2.488 2.360 2.450 12,618 +0.10(+4.26%)
Apr 13, 2026 2.500 2.500 2.350 2.350 13,193 -0.01(-0.42%)
Apr 10, 2026 2.220 2.440 2.220 2.360 51,148 +0.12(+5.36%)
Apr 09, 2026 2.200 2.300 2.170 2.240 79,991 +0.00(+0.00%)
Apr 08, 2026 2.220 2.400 2.200 2.240 51,345 +0.02(+0.90%)
Apr 07, 2026 2.240 2.280 2.200 2.220 32,080 +0.05(+2.30%)
Apr 06, 2026 2.250 2.270 2.160 2.170 160,452 -0.11(-4.82%)
Apr 02, 2026 2.425 2.425 2.190 2.280 148,413 -0.09(-3.80%)
Apr 01, 2026 2.490 2.690 2.280 2.370 92,442 -0.16(-6.32%)
Mar 31, 2026 2.510 2.550 2.460 2.530 5,655 +0.02(+0.80%)
Mar 30, 2026 2.660 2.665 2.500 2.510 14,872 -0.15(-5.64%)
Mar 27, 2026 2.650 2.685 2.620 2.660 53,201 -0.02(-0.75%)
Mar 26, 2026 2.530 2.750 2.450 2.680 24,697 +0.15(+5.93%)
Mar 25, 2026 2.410 2.570 2.410 2.530 30,359 +0.12(+4.98%)
Mar 24, 2026 2.400 2.480 2.400 2.410 5,777 -0.04(-1.63%)
Mar 23, 2026 2.440 2.550 2.420 2.450 26,701 -0.01(-0.41%)
Mar 20, 2026 2.540 2.610 2.411 2.460 84,024 -0.09(-3.53%)
Mar 19, 2026 2.600 2.640 2.550 2.550 21,158 -0.04(-1.54%)
Mar 18, 2026 2.670 2.760 2.590 2.590 23,136 -0.08(-3.00%)
Mar 17, 2026 2.706 2.720 2.662 2.670 3,296 +0.01(+0.38%)
Mar 16, 2026 2.730 2.730 2.660 2.660 5,560 -0.02(-0.75%)
Mar 13, 2026 2.740 2.750 2.670 2.680 4,975 +0.00(+0.00%)
Mar 12, 2026 2.730 2.750 2.670 2.680 5,728 -0.03(-1.11%)
Mar 11, 2026 2.670 2.750 2.670 2.710 5,830 +0.07(+2.65%)
Mar 10, 2026 2.700 2.790 2.640 2.640 10,237 -0.09(-3.30%)
Mar 09, 2026 2.670 2.870 2.660 2.730 11,310 -0.01(-0.36%)
Mar 06, 2026 2.710 2.800 2.665 2.740 6,824 -0.02(-0.72%)
Mar 05, 2026 2.850 2.860 2.760 2.760 2,557 -0.11(-3.83%)
Mar 04, 2026 2.790 2.950 2.780 2.870 5,948 +0.13(+4.74%)
Mar 03, 2026 2.710 2.825 2.700 2.740 11,901 -0.06(-2.14%)
Mar 02, 2026 2.760 2.910 2.720 2.800 22,493 +0.03(+1.08%)
Feb 27, 2026 2.760 2.900 2.686 2.770 34,303 -0.04(-1.42%)
Feb 26, 2026 2.900 2.990 2.800 2.810 59,518 -0.07(-2.43%)
Feb 25, 2026 2.930 2.960 2.850 2.880 45,352 +0.07(+2.49%)
Feb 24, 2026 2.920 2.920 2.810 2.810 4,727 +0.04(+1.44%)
Feb 23, 2026 2.790 2.860 2.770 2.770 13,108 -0.03(-1.07%)
Feb 20, 2026 2.810 2.970 2.780 2.800 6,900 -0.06(-2.10%)
Feb 19, 2026 2.885 3.045 2.800 2.860 119,377 +0.04(+1.42%)
Feb 18, 2026 2.830 3.000 2.810 2.820 56,491 -0.01(-0.35%)
Feb 17, 2026 2.940 2.940 2.810 2.830 28,150 -0.07(-2.41%)
Feb 13, 2026 3.030 3.110 2.900 2.900 26,635 -0.15(-4.92%)
Feb 12, 2026 3.060 3.135 2.910 3.050 46,172 -0.03(-0.97%)
Feb 11, 2026 3.030 3.108 3.030 3.080 10,871 +0.03(+0.98%)
Feb 10, 2026 3.090 3.220 3.050 3.050 22,721 -0.03(-0.97%)
Feb 09, 2026 3.080 3.130 3.080 3.080 12,342 +0.03(+0.98%)
Feb 06, 2026 3.050 3.170 3.050 3.050 12,430 -0.05(-1.61%)
Feb 05, 2026 3.141 3.210 3.080 3.100 16,122 -0.03(-0.81%)
Feb 04, 2026 3.235 3.235 3.100 3.125 7,102 -0.06(-2.03%)
Feb 03, 2026 3.180 3.230 3.118 3.190 20,609 +0.08(+2.57%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.