5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-11.39%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
-10.11%
1 YEAR PERFORMANCE
-28.86%
Data I/O Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $2.45 | $2.47 (0.82%) | $2.52 | $2.37 | 16,303 | |
| 04/01/2025 | $2.36 | $2.42 (2.54%) | $2.52 | $2.36 | 11,703 | $22.00 M |
| 03/31/2025 | $2.45 | $2.45 (0%) | $2.49 | $2.42 | 2,700 | $22.28 M |
| 03/28/2025 | $2.51 | $2.51 (0%) | $2.51 | $2.41 | 20,001 | $22.82 M |
| 03/27/2025 | $2.44 | $2.53 (3.69%) | $2.53 | $2.36 | 13,500 | $23.00 M |
| 03/26/2025 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.43 | 2,100 | $22.28 M |
| 03/25/2025 | $2.46 | $2.43 (-1.22%) | $2.48 | $2.43 | 3,412 | $22.09 M |
| 03/24/2025 | $2.48 | $2.48 (0%) | $2.48 | $2.43 | 2,400 | $22.55 M |
| 03/21/2025 | $2.45 | $2.50 (2.04%) | $2.50 | $2.42 | 6,300 | $22.73 M |
| 03/20/2025 | $2.49 | $2.43 (-2.41%) | $2.50 | $2.43 | 11,000 | $22.09 M |
| 03/19/2025 | $2.44 | $2.45 (0.41%) | $2.48 | $2.41 | 20,129 | $22.28 M |
| 03/18/2025 | $2.39 | $2.45 (2.51%) | $2.53 | $2.39 | 8,244 | $22.28 M |
| 03/17/2025 | $2.42 | $2.47 (2.07%) | $2.53 | $2.42 | 9,672 | $22.46 M |
| 03/14/2025 | $2.34 | $2.47 (5.56%) | $2.55 | $2.34 | 15,400 | $22.81 M |
| 03/13/2025 | $2.37 | $2.36 (-0.42%) | $2.42 | $2.36 | 10,500 | $21.79 M |
| 03/12/2025 | $2.44 | $2.44 (0%) | $2.47 | $2.31 | 17,241 | $22.53 M |
| 03/11/2025 | $2.48 | $2.40 (-3.23%) | $2.51 | $2.38 | 10,824 | $22.16 M |
| 03/10/2025 | $2.48 | $2.41 (-2.82%) | $2.57 | $2.40 | 25,800 | $22.26 M |
| 03/07/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.53 | 13,500 | $23.46 M |
| 03/06/2025 | $2.63 | $2.60 (-1.14%) | $2.63 | $2.53 | 7,700 | $24.01 M |
| 03/05/2025 | $2.56 | $2.59 (1.17%) | $2.63 | $2.51 | 16,817 | $23.92 M |
| 03/04/2025 | $2.56 | $2.50 (-2.34%) | $2.61 | $2.50 | 37,000 | $23.09 M |
| 03/03/2025 | $2.80 | $2.59 (-7.5%) | $2.80 | $2.58 | 74,128 | $23.92 M |
| 02/28/2025 | $2.75 | $2.81 (2.18%) | $2.84 | $2.70 | 43,500 | $25.95 M |
| 02/27/2025 | $2.95 | $2.77 (-6.1%) | $3.03 | $2.75 | 35,600 | $25.58 M |
| 02/26/2025 | $2.89 | $3.08 (6.57%) | $3.08 | $2.84 | 43,300 | $28.44 M |
| 02/25/2025 | $2.92 | $2.87 (-1.71%) | $2.97 | $2.85 | 24,018 | $26.50 M |
| 02/24/2025 | $3.01 | $2.92 (-2.99%) | $3.08 | $2.92 | 19,900 | $26.97 M |
| 02/21/2025 | $2.98 | $3.02 (1.34%) | $3.03 | $2.95 | 15,900 | $27.89 M |
| 02/20/2025 | $3.01 | $3.00 (-0.33%) | $3.04 | $2.97 | 14,128 | $27.71 M |
| 02/19/2025 | $2.99 | $3.05 (2.01%) | $3.05 | $2.98 | 3,500 | $28.17 M |
| 02/18/2025 | $3.13 | $3.05 (-2.56%) | $3.13 | $3.04 | 29,400 | $28.17 M |
| 02/14/2025 | $3.02 | $3.12 (3.31%) | $3.12 | $3.02 | 21,623 | $28.81 M |
| 02/13/2025 | $3.09 | $2.99 (-3.24%) | $3.09 | $2.95 | 11,206 | $27.61 M |
| 02/12/2025 | $3.04 | $3.03 (-0.33%) | $3.07 | $2.92 | 14,927 | $27.98 M |
| 02/11/2025 | $3.05 | $3.04 (-0.33%) | $3.12 | $3.04 | 8,100 | $28.07 M |
| 02/10/2025 | $3.12 | $3.11 (-0.32%) | $3.13 | $3.05 | 7,400 | $28.72 M |
| 02/07/2025 | $3.03 | $3.10 (2.31%) | $3.14 | $2.95 | 19,799 | $28.63 M |
| 02/06/2025 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.01 | 8,909 | $28.35 M |
| 02/05/2025 | $2.99 | $3.08 (3.01%) | $3.08 | $2.99 | 23,705 | $28.44 M |
| 02/04/2025 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.99 | 8,319 | $27.61 M |
| 02/03/2025 | $3.08 | $3.00 (-2.6%) | $3.08 | $2.96 | 29,712 | $27.71 M |
| 01/31/2025 | $3.02 | $3.07 (1.66%) | $3.08 | $3.02 | 30,096 | $28.35 M |
| 01/30/2025 | $2.94 | $3.02 (2.72%) | $3.05 | $2.90 | 38,239 | $27.89 M |
| 01/29/2025 | $3.02 | $2.92 (-3.31%) | $3.02 | $2.87 | 17,439 | $26.97 M |
| 01/28/2025 | $2.95 | $2.96 (0.34%) | $2.96 | $2.88 | 37,102 | $27.34 M |
| 01/27/2025 | $2.94 | $2.95 (0.34%) | $2.98 | $2.90 | 26,900 | $27.24 M |
| 01/24/2025 | $2.90 | $2.94 (1.38%) | $2.96 | $2.89 | 10,900 | $27.15 M |
| 01/23/2025 | $2.89 | $2.90 (0.35%) | $2.98 | $2.84 | 32,600 | $26.78 M |
| 01/22/2025 | $2.93 | $2.86 (-2.39%) | $2.96 | $2.80 | 14,700 | $26.41 M |
| 01/21/2025 | $2.93 | $2.93 (0%) | $2.94 | $2.86 | 11,400 | $27.06 M |
| 01/17/2025 | $2.88 | $2.90 (0.69%) | $2.94 | $2.87 | 4,100 | $26.78 M |
| 01/16/2025 | $2.90 | $2.90 (0%) | $2.91 | $2.86 | 11,446 | $26.78 M |
| 01/15/2025 | $2.83 | $2.86 (1.06%) | $2.89 | $2.83 | 6,145 | $26.41 M |
| 01/14/2025 | $2.74 | $2.83 (3.28%) | $2.87 | $2.74 | 15,848 | $26.14 M |
| 01/13/2025 | $2.80 | $2.83 (1.07%) | $2.85 | $2.76 | 6,112 | $26.14 M |
| 01/10/2025 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.69 | 64,100 | $25.86 M |
| 01/08/2025 | $3.02 | $2.89 (-4.3%) | $3.02 | $2.85 | 3,603 | $26.71 M |
| 01/07/2025 | $3.05 | $2.99 (-1.97%) | $3.08 | $2.92 | 36,726 | $27.61 M |
| 01/06/2025 | $2.89 | $3.03 (4.84%) | $3.06 | $2.85 | 57,447 | $27.98 M |
| 01/03/2025 | $2.82 | $2.83 (0.35%) | $2.86 | $2.76 | 14,200 | $26.14 M |
| 01/02/2025 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.76 | 16,611 | $25.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
