-
5 DAY PERFORMANCE
-2.61% -
1 MONTH PERFORMANCE
+7.85% -
3 MONTH PERFORMANCE
+8.75% -
6 MONTH PERFORMANCE
-14.43% -
YEAR-TO-DATE PERFORMANCE
-11.22% -
1 YEAR PERFORMANCE
-16.61%
Data I/O Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.59 | $2.61 (0.77%) | $2.70 | $2.59 | 8,073 | |
| 11/07/2024 | $2.62 | $2.59 (-1.15%) | $2.65 | $2.59 | 19,794 | $23.92 M |
| 11/06/2024 | $2.56 | $2.68 (4.69%) | $2.72 | $2.56 | 13,646 | $24.75 M |
| 11/05/2024 | $2.55 | $2.60 (1.96%) | $2.67 | $2.55 | 2,739 | $24.01 M |
| 11/04/2024 | $2.61 | $2.59 (-0.77%) | $2.70 | $2.54 | 113,119 | $23.92 M |
| 11/01/2024 | $2.62 | $2.68 (2.29%) | $2.70 | $2.59 | 10,635 | $24.75 M |
| 10/31/2024 | $2.68 | $2.71 (1.12%) | $2.71 | $2.54 | 34,444 | $25.03 M |
| 10/30/2024 | $2.60 | $2.65 (1.92%) | $2.70 | $2.59 | 41,100 | $24.47 M |
| 10/29/2024 | $2.66 | $2.62 (-1.5%) | $2.69 | $2.62 | 6,308 | $24.20 M |
| 10/28/2024 | $2.56 | $2.70 (5.47%) | $2.70 | $2.54 | 66,848 | $24.93 M |
| 10/25/2024 | $2.53 | $2.55 (0.79%) | $2.61 | $2.44 | 51,818 | $23.55 M |
| 10/24/2024 | $2.53 | $2.44 (-3.56%) | $2.54 | $2.42 | 38,229 | $22.53 M |
| 10/23/2024 | $2.40 | $2.50 (4.17%) | $2.50 | $2.40 | 7,300 | $23.09 M |
| 10/22/2024 | $2.40 | $2.44 (1.67%) | $2.52 | $2.40 | 8,902 | $22.53 M |
| 10/21/2024 | $2.53 | $2.42 (-4.35%) | $2.53 | $2.42 | 6,219 | $22.03 M |
| 10/18/2024 | $2.42 | $2.46 (1.65%) | $2.49 | $2.42 | 12,100 | $22.40 M |
| 10/17/2024 | $2.52 | $2.50 (-0.79%) | $2.59 | $2.49 | 8,600 | $22.76 M |
| 10/16/2024 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.50 | 32,417 | $23.22 M |
| 10/15/2024 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.49 | 16,941 | $22.67 M |
| 10/14/2024 | $2.58 | $2.53 (-1.94%) | $2.64 | $2.51 | 23,248 | $23.03 M |
| 10/11/2024 | $2.41 | $2.58 (7.05%) | $2.63 | $2.41 | 32,109 | $23.49 M |
| 10/10/2024 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.44 | 24,300 | $22.30 M |
| 10/09/2024 | $2.49 | $2.51 (0.8%) | $2.56 | $2.40 | 28,500 | $22.85 M |
| 10/08/2024 | $2.40 | $2.42 (0.83%) | $2.48 | $2.40 | 5,933 | $22.03 M |
| 10/07/2024 | $2.58 | $2.42 (-6.2%) | $2.61 | $2.42 | 16,800 | $22.03 M |
| 10/04/2024 | $2.45 | $2.46 (0.41%) | $2.49 | $2.45 | 5,019 | $22.40 M |
| 10/03/2024 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.41 | 2,131 | $22.30 M |
| 10/02/2024 | $2.46 | $2.46 (0%) | $2.63 | $2.46 | 28,800 | $22.40 M |
| 10/01/2024 | $2.66 | $2.43 (-8.65%) | $2.66 | $2.43 | 9,573 | $22.12 M |
| 09/30/2024 | $2.55 | $2.57 (0.78%) | $2.59 | $2.49 | 23,600 | $23.40 M |
| 09/27/2024 | $2.54 | $2.60 (2.36%) | $2.60 | $2.41 | 45,821 | $23.67 M |
| 09/26/2024 | $2.50 | $2.58 (3.2%) | $2.60 | $2.48 | 13,300 | $23.49 M |
| 09/25/2024 | $2.51 | $2.49 (-0.8%) | $2.57 | $2.46 | 49,600 | $22.67 M |
| 09/24/2024 | $2.58 | $2.52 (-2.33%) | $2.64 | $2.50 | 13,500 | $22.94 M |
| 09/23/2024 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.55 | 11,648 | $23.49 M |
| 09/20/2024 | $2.51 | $2.78 (10.76%) | $2.80 | $2.51 | 71,252 | $25.31 M |
| 09/19/2024 | $2.45 | $2.48 (1.22%) | $2.50 | $2.42 | 2,500 | $22.58 M |
| 09/18/2024 | $2.43 | $2.40 (-1.23%) | $2.55 | $2.40 | 6,147 | $21.85 M |
| 09/17/2024 | $2.51 | $2.46 (-1.99%) | $2.51 | $2.44 | 5,647 | $22.40 M |
| 09/16/2024 | $2.49 | $2.45 (-1.61%) | $2.62 | $2.42 | 13,533 | $22.30 M |
| 09/13/2024 | $2.38 | $2.53 (6.3%) | $2.53 | $2.38 | 7,231 | $23.03 M |
| 09/12/2024 | $2.35 | $2.45 (4.26%) | $2.56 | $2.34 | 26,346 | $22.30 M |
| 09/11/2024 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.36 | 5,200 | $21.94 M |
| 09/10/2024 | $2.48 | $2.35 (-5.24%) | $2.50 | $2.34 | 14,444 | $21.39 M |
| 09/09/2024 | $2.34 | $2.40 (2.56%) | $2.42 | $2.34 | 4,600 | $21.85 M |
| 09/06/2024 | $2.42 | $2.38 (-1.65%) | $2.43 | $2.33 | 23,446 | $21.67 M |
| 09/05/2024 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.37 | 7,841 | $21.67 M |
| 09/04/2024 | $2.37 | $2.41 (1.69%) | $2.41 | $2.35 | 6,700 | $21.94 M |
| 09/03/2024 | $2.44 | $2.37 (-2.87%) | $2.48 | $2.30 | 29,836 | $21.58 M |
| 08/30/2024 | $2.60 | $2.50 (-3.85%) | $2.61 | $2.50 | 17,200 | $22.76 M |
| 08/29/2024 | $2.57 | $2.55 (-0.78%) | $2.62 | $2.55 | 8,700 | $23.22 M |
| 08/28/2024 | $2.59 | $2.59 (0%) | $2.64 | $2.55 | 6,100 | $23.58 M |
| 08/27/2024 | $2.66 | $2.63 (-1.13%) | $2.70 | $2.60 | 6,118 | $23.94 M |
| 08/26/2024 | $2.66 | $2.67 (0.38%) | $2.77 | $2.66 | 28,435 | $24.31 M |
| 08/23/2024 | $2.57 | $2.64 (2.72%) | $2.64 | $2.56 | 6,600 | $24.03 M |
| 08/22/2024 | $2.55 | $2.57 (0.78%) | $2.60 | $2.48 | 7,201 | $23.40 M |
| 08/21/2024 | $2.36 | $2.60 (10.17%) | $2.62 | $2.36 | 44,448 | $23.67 M |
| 08/20/2024 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.39 | 13,200 | $21.76 M |
| 08/19/2024 | $2.50 | $2.50 (0%) | $2.56 | $2.37 | 50,748 | $22.76 M |
| 08/16/2024 | $2.51 | $2.55 (1.59%) | $2.55 | $2.47 | 3,000 | $23.22 M |
| 08/15/2024 | $2.38 | $2.51 (5.46%) | $2.55 | $2.36 | 20,712 | $22.85 M |
| 08/14/2024 | $2.30 | $2.36 (2.61%) | $2.36 | $2.30 | 3,300 | $21.49 M |
| 08/13/2024 | $2.32 | $2.31 (-0.43%) | $2.36 | $2.29 | 49,235 | $21.03 M |
| 08/12/2024 | $2.37 | $2.33 (-1.69%) | $2.38 | $2.30 | 33,000 | $21.21 M |
| 08/09/2024 | $2.37 | $2.37 (0%) | $2.37 | $2.35 | 13,200 | $21.58 M |
| 08/08/2024 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.40 | 2,658 | $21.85 M |