5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+27.18%
3 MONTH PERFORMANCE
-20.51%
6 MONTH PERFORMANCE
-4.25%
YEAR-TO-DATE PERFORMANCE
-10.47%
1 YEAR PERFORMANCE
-15.65%
Data I/O Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.46 | 3.59 K | $22.82 M |
| 05/15/2025 | $2.49 | $2.53 (1.61%) | $2.53 | $2.43 | 12.02 K | $23.37 M |
| 05/14/2025 | $2.51 | $2.49 (-0.8%) | $2.56 | $2.44 | 56.52 K | $23.00 M |
| 05/13/2025 | $2.56 | $2.57 (0.39%) | $2.58 | $2.46 | 41.60 K | $23.74 M |
| 05/12/2025 | $2.55 | $2.54 (-0.39%) | $2.63 | $2.43 | 24.30 K | $23.46 M |
| 05/09/2025 | $2.57 | $2.48 (-3.5%) | $2.57 | $2.44 | 99.14 K | $22.91 M |
| 05/08/2025 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.42 | 17.83 K | $22.91 M |
| 05/07/2025 | $2.36 | $2.42 (2.54%) | $2.51 | $2.36 | 35.90 K | $22.36 M |
| 05/06/2025 | $2.40 | $2.38 (-0.83%) | $2.43 | $2.33 | 33.83 K | $21.99 M |
| 05/05/2025 | $2.34 | $2.39 (2.14%) | $2.42 | $2.26 | 11.10 K | $22.08 M |
| 05/02/2025 | $2.33 | $2.34 (0.43%) | $2.43 | $2.28 | 44.20 K | $21.62 M |
| 05/01/2025 | $2.29 | $2.32 (1.31%) | $2.43 | $2.29 | 20.70 K | $21.43 M |
| 04/30/2025 | $2.31 | $2.28 (-1.3%) | $2.36 | $2.27 | 8.16 K | $21.06 M |
| 04/29/2025 | $2.35 | $2.27 (-3.4%) | $2.37 | $2.22 | 17.11 K | $20.97 M |
| 04/28/2025 | $2.26 | $2.28 (0.88%) | $2.32 | $2.19 | 21.83 K | $21.06 M |
| 04/25/2025 | $2.35 | $2.30 (-2.13%) | $2.42 | $2.15 | 76.42 K | $20.91 M |
| 04/24/2025 | $2.06 | $2.11 (2.43%) | $2.20 | $2.06 | 30.51 K | $19.18 M |
| 04/23/2025 | $2.04 | $2.08 (1.96%) | $2.12 | $2.00 | 39.90 K | $18.91 M |
| 04/22/2025 | $2.03 | $2.06 (1.48%) | $2.10 | $1.97 | 48.70 K | $18.73 M |
| 04/21/2025 | $1.97 | $1.99 (1.02%) | $2.07 | $1.88 | 28.81 K | $18.09 M |
| 04/17/2025 | $1.96 | $1.99 (1.53%) | $2.07 | $1.95 | 18.93 K | $18.09 M |
| 04/16/2025 | $2.01 | $1.95 (-2.99%) | $2.11 | $1.95 | 83.10 K | $17.73 M |
| 04/15/2025 | $2.10 | $2.01 (-4.29%) | $2.10 | $1.93 | 24.70 K | $18.28 M |
| 04/14/2025 | $2.20 | $2.05 (-6.82%) | $2.20 | $2.01 | 22.53 K | $18.64 M |
| 04/11/2025 | $2.12 | $2.14 (0.94%) | $2.16 | $2.05 | 40.50 K | $19.46 M |
| 04/10/2025 | $2.20 | $2.15 (-2.27%) | $2.26 | $2.12 | 17.10 K | $19.55 M |
| 04/09/2025 | $2.18 | $2.21 (1.38%) | $2.25 | $2.11 | 22.71 K | $20.09 M |
| 04/08/2025 | $2.17 | $2.15 (-0.92%) | $2.28 | $2.10 | 27.03 K | $19.55 M |
| 04/07/2025 | $2.28 | $2.20 (-3.51%) | $2.37 | $2.09 | 39.20 K | $20.00 M |
| 04/04/2025 | $2.41 | $2.35 (-2.49%) | $2.42 | $2.17 | 55.80 K | $21.37 M |
| 04/03/2025 | $2.40 | $2.42 (0.83%) | $2.49 | $2.37 | 21.18 K | $22.00 M |
| 04/02/2025 | $2.45 | $2.45 (0%) | $2.52 | $2.37 | 18.80 K | $22.28 M |
| 04/01/2025 | $2.36 | $2.42 (2.54%) | $2.52 | $2.36 | 11.70 K | $22.00 M |
| 03/31/2025 | $2.45 | $2.45 (0%) | $2.49 | $2.42 | 2.70 K | $22.28 M |
| 03/28/2025 | $2.51 | $2.51 (0%) | $2.51 | $2.41 | 20.00 K | $22.82 M |
| 03/27/2025 | $2.44 | $2.53 (3.69%) | $2.53 | $2.36 | 13.50 K | $23.00 M |
| 03/26/2025 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.43 | 2.10 K | $22.28 M |
| 03/25/2025 | $2.46 | $2.43 (-1.22%) | $2.48 | $2.43 | 3.41 K | $22.09 M |
| 03/24/2025 | $2.48 | $2.48 (0%) | $2.48 | $2.43 | 2.40 K | $22.55 M |
| 03/21/2025 | $2.45 | $2.50 (2.04%) | $2.50 | $2.42 | 6.30 K | $22.73 M |
| 03/20/2025 | $2.49 | $2.43 (-2.41%) | $2.50 | $2.43 | 11.00 K | $22.09 M |
| 03/19/2025 | $2.44 | $2.45 (0.41%) | $2.48 | $2.41 | 20.13 K | $22.28 M |
| 03/18/2025 | $2.39 | $2.45 (2.51%) | $2.53 | $2.39 | 8.24 K | $22.28 M |
| 03/17/2025 | $2.42 | $2.47 (2.07%) | $2.53 | $2.42 | 9.67 K | $22.46 M |
| 03/14/2025 | $2.34 | $2.47 (5.56%) | $2.55 | $2.34 | 15.40 K | $22.81 M |
| 03/13/2025 | $2.37 | $2.36 (-0.42%) | $2.42 | $2.36 | 10.50 K | $21.79 M |
| 03/12/2025 | $2.44 | $2.44 (0%) | $2.47 | $2.31 | 17.24 K | $22.53 M |
| 03/11/2025 | $2.48 | $2.40 (-3.23%) | $2.51 | $2.38 | 10.82 K | $22.16 M |
| 03/10/2025 | $2.48 | $2.41 (-2.82%) | $2.57 | $2.40 | 25.80 K | $22.26 M |
| 03/07/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.53 | 13.50 K | $23.46 M |
| 03/06/2025 | $2.63 | $2.60 (-1.14%) | $2.63 | $2.53 | 7.70 K | $24.01 M |
| 03/05/2025 | $2.56 | $2.59 (1.17%) | $2.63 | $2.51 | 16.82 K | $23.92 M |
| 03/04/2025 | $2.56 | $2.50 (-2.34%) | $2.61 | $2.50 | 37.00 K | $23.09 M |
| 03/03/2025 | $2.80 | $2.59 (-7.5%) | $2.80 | $2.58 | 74.13 K | $23.92 M |
| 02/28/2025 | $2.75 | $2.81 (2.18%) | $2.84 | $2.70 | 43.50 K | $25.95 M |
| 02/27/2025 | $2.95 | $2.77 (-6.1%) | $3.03 | $2.75 | 35.60 K | $25.58 M |
| 02/26/2025 | $2.89 | $3.08 (6.57%) | $3.08 | $2.84 | 43.30 K | $28.44 M |
| 02/25/2025 | $2.92 | $2.87 (-1.71%) | $2.97 | $2.85 | 24.02 K | $26.50 M |
| 02/24/2025 | $3.01 | $2.92 (-2.99%) | $3.08 | $2.92 | 19.90 K | $26.97 M |
| 02/21/2025 | $2.98 | $3.02 (1.34%) | $3.03 | $2.95 | 15.90 K | $27.89 M |
| 02/20/2025 | $3.01 | $3.00 (-0.33%) | $3.04 | $2.97 | 14.13 K | $27.71 M |
| 02/19/2025 | $2.99 | $3.05 (2.01%) | $3.05 | $2.98 | 3.50 K | $28.17 M |
| 02/18/2025 | $3.13 | $3.05 (-2.56%) | $3.13 | $3.04 | 29.40 K | $28.17 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.
