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)

2.869 +0.029 (+1.02%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 2.820 2.930 2.820 2.843 45,662 +0.04(+1.54%)
Dec 03, 2025 2.800 2.848 2.735 2.800 8,448 +0.00(+0.00%)
Dec 02, 2025 2.780 2.800 2.653 2.800 22,731 +0.07(+2.56%)
Dec 01, 2025 2.880 2.890 2.730 2.730 8,949 -0.15(-5.21%)
Nov 28, 2025 2.850 2.890 2.770 2.880 6,459 +0.08(+2.86%)
Nov 26, 2025 2.780 2.860 2.760 2.800 26,709 +0.00(+0.00%)
Nov 25, 2025 2.650 2.842 2.650 2.800 12,163 +0.15(+5.66%)
Nov 24, 2025 2.840 2.840 2.650 2.650 12,569 -0.14(-5.02%)
Nov 21, 2025 2.630 2.940 2.600 2.790 66,118 +0.16(+6.08%)
Nov 20, 2025 2.660 2.750 2.550 2.630 17,479 -0.06(-2.23%)
Nov 19, 2025 2.630 2.760 2.500 2.690 35,516 +0.20(+8.03%)
Nov 18, 2025 2.650 2.651 2.490 2.490 74,296 -0.16(-6.04%)
Nov 17, 2025 2.720 2.846 2.650 2.650 22,175 -0.07(-2.57%)
Nov 14, 2025 2.720 2.890 2.720 2.720 10,064 +0.00(+0.00%)
Nov 13, 2025 2.790 2.875 2.720 2.720 27,472 -0.08(-2.86%)
Nov 12, 2025 2.920 2.920 2.770 2.800 7,131 -0.03(-1.06%)
Nov 11, 2025 2.820 2.990 2.800 2.830 20,799 -0.03(-1.05%)
Nov 10, 2025 2.890 2.935 2.860 2.860 16,298 -0.02(-0.69%)
Nov 07, 2025 2.900 2.970 2.880 2.880 7,200 -0.09(-3.03%)
Nov 06, 2025 2.920 3.000 2.910 2.970 14,461 +0.03(+0.85%)
Nov 05, 2025 2.922 3.079 2.922 2.945 40,003 -0.06(-2.16%)
Nov 04, 2025 3.000 3.030 2.915 3.010 29,996 +0.00(+0.00%)
Nov 03, 2025 2.975 3.040 2.946 3.010 9,392 -0.02(-0.66%)
Oct 31, 2025 3.050 3.149 2.900 3.030 157,808 -0.09(-2.88%)
Oct 30, 2025 3.035 3.130 3.010 3.120 34,304 +0.01(+0.32%)
Oct 29, 2025 3.050 3.130 3.000 3.110 36,430 +0.09(+2.98%)
Oct 28, 2025 3.060 3.060 3.000 3.020 8,390 +0.01(+0.33%)
Oct 27, 2025 3.040 3.100 3.000 3.010 24,275 -0.03(-0.99%)
Oct 24, 2025 3.000 3.100 3.000 3.040 33,362 +0.00(+0.00%)
Oct 23, 2025 2.980 3.090 2.920 3.040 30,835 +0.02(+0.66%)
Oct 22, 2025 3.060 3.080 2.926 3.020 17,378 +0.01(+0.33%)
Oct 21, 2025 3.060 3.105 3.010 3.010 5,093 -0.10(-3.06%)
Oct 20, 2025 3.060 3.190 3.060 3.105 35,708 +0.09(+3.02%)
Oct 17, 2025 3.060 3.060 3.010 3.014 10,787 -0.06(-1.98%)
Oct 16, 2025 3.030 3.145 3.030 3.075 13,629 -0.03(-1.13%)
Oct 15, 2025 3.010 3.120 3.010 3.110 20,301 +0.06(+1.83%)
Oct 14, 2025 3.080 3.220 3.015 3.054 23,544 -0.03(-0.84%)
Oct 13, 2025 3.080 3.280 3.030 3.080 18,752 +0.03(+0.98%)
Oct 10, 2025 3.320 3.320 2.996 3.050 84,956 -0.28(-8.41%)
Oct 09, 2025 3.270 3.350 3.260 3.330 15,103 +0.02(+0.60%)
Oct 08, 2025 3.250 3.340 3.250 3.310 31,627 +0.04(+1.22%)
Oct 07, 2025 3.370 3.417 3.260 3.270 12,079 -0.09(-2.68%)
Oct 06, 2025 3.350 3.410 3.350 3.360 20,460 +0.01(+0.30%)
Oct 03, 2025 3.380 3.380 3.340 3.350 22,430 -0.02(-0.70%)
Oct 02, 2025 3.380 3.380 3.320 3.374 11,374 -0.01(-0.33%)
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.