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

2.900 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2025 2.880 2.940 2.870 2.900 4,058 +0.00(+0.00%)
Jan 16, 2025 2.900 2.910 2.860 2.900 11,433 +0.04(+1.40%)
Jan 15, 2025 2.830 2.890 2.830 2.860 5,986 +0.03(+1.06%)
Jan 14, 2025 2.740 2.870 2.740 2.830 15,848 +0.00(+0.02%)
Jan 13, 2025 2.800 2.850 2.760 2.829 6,112 +0.03(+1.05%)
Jan 10, 2025 2.870 2.870 2.690 2.800 64,085 -0.09(-3.20%)
Jan 08, 2025 3.020 3.020 2.850 2.893 3,603 -0.10(-3.26%)
Jan 07, 2025 3.050 3.080 2.920 2.990 36,726 -0.04(-1.32%)
Jan 06, 2025 2.889 3.060 2.846 3.030 57,179 +0.20(+7.07%)
Jan 03, 2025 2.820 2.860 2.762 2.830 14,172 +0.07(+2.54%)
Jan 02, 2025 2.880 2.880 2.760 2.760 16,611 -0.01(-0.36%)
Dec 31, 2024 2.770 0 -0.06(-2.19%)
Dec 30, 2024 2.750 2.850 2.749 2.832 28,802 +0.07(+2.61%)
Dec 27, 2024 2.760 2.810 2.741 2.760 18,518 -0.05(-1.78%)
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%)
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.