-
5 DAY PERFORMANCE
+1.23% -
1 MONTH PERFORMANCE
+3.36% -
3 MONTH PERFORMANCE
-13.38% -
6 MONTH PERFORMANCE
-33.51% -
YEAR-TO-DATE PERFORMANCE
-16.33% -
1 YEAR PERFORMANCE
-35.18%
Data I/O Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $2.37 | $2.39 (0.84%) | $2.42 | $2.36 | 17,000 | $21.76 M |
| 08/06/2024 | $2.35 | $2.39 (1.7%) | $2.39 | $2.31 | 41,226 | $21.76 M |
| 08/05/2024 | $2.29 | $2.34 (2.18%) | $2.41 | $2.29 | 49,518 | $21.30 M |
| 08/02/2024 | $2.60 | $2.43 (-6.54%) | $2.60 | $2.43 | 29,311 | $22.12 M |
| 08/01/2024 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.58 | 24,900 | $23.49 M |
| 07/31/2024 | $2.60 | $2.61 (0.38%) | $2.63 | $2.60 | 24,301 | $23.76 M |
| 07/30/2024 | $2.60 | $2.63 (1.15%) | $2.65 | $2.60 | 13,000 | $23.94 M |
| 07/29/2024 | $2.65 | $2.60 (-1.89%) | $2.69 | $2.57 | 15,700 | $23.67 M |
| 07/26/2024 | $2.67 | $2.67 (0%) | $2.72 | $2.52 | 34,837 | $24.31 M |
| 07/25/2024 | $2.78 | $2.79 (0.36%) | $2.82 | $2.74 | 63,514 | $25.40 M |
| 07/24/2024 | $2.78 | $2.76 (-0.72%) | $2.78 | $2.75 | 7,400 | $25.13 M |
| 07/23/2024 | $2.72 | $2.80 (2.94%) | $2.82 | $2.72 | 24,309 | $25.49 M |
| 07/22/2024 | $2.75 | $2.79 (1.45%) | $2.79 | $2.72 | 18,874 | $25.17 M |
| 07/19/2024 | $2.75 | $2.75 (0%) | $2.80 | $2.75 | 4,905 | $24.81 M |
| 07/18/2024 | $2.77 | $2.73 (-1.44%) | $2.84 | $2.73 | 5,728 | $24.63 M |
| 07/17/2024 | $2.83 | $2.80 (-1.06%) | $2.87 | $2.76 | 15,995 | $25.26 M |
| 07/16/2024 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.78 | 12,208 | $25.08 M |
| 07/15/2024 | $2.86 | $2.78 (-2.8%) | $2.87 | $2.76 | 17,549 | $25.08 M |
| 07/12/2024 | $2.86 | $2.81 (-1.75%) | $2.87 | $2.75 | 23,789 | $25.35 M |
| 07/11/2024 | $2.81 | $2.77 (-1.42%) | $2.81 | $2.77 | 11,789 | $24.99 M |
| 07/10/2024 | $2.73 | $2.82 (3.3%) | $2.83 | $2.73 | 14,429 | $25.44 M |
| 07/09/2024 | $2.75 | $2.82 (2.55%) | $2.82 | $2.71 | 13,293 | $25.44 M |
| 07/08/2024 | $2.82 | $2.72 (-3.55%) | $2.88 | $2.71 | 63,872 | $24.54 M |