5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
+15.15%
3 MONTH PERFORMANCE
+20.16%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
+9.75%
1 YEAR PERFORMANCE
+7.80%
Data I/O Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.03 | $3.05 (0.66%) | $3.05 | $2.99 | 3.14 K | |
| 06/26/2025 | $3.00 | $3.04 (1.33%) | $3.07 | $2.94 | 20.55 K | $28.08 M |
| 06/25/2025 | $2.81 | $2.98 (6.05%) | $3.11 | $2.70 | 252.15 K | $27.53 M |
| 06/24/2025 | $2.84 | $2.90 (2.11%) | $2.93 | $2.82 | 13.82 K | $26.79 M |
| 06/23/2025 | $2.84 | $2.84 (0%) | $2.90 | $2.83 | 17.44 K | $26.24 M |
| 06/20/2025 | $3.02 | $2.85 (-5.63%) | $3.04 | $2.82 | 14.81 K | $26.33 M |
| 06/18/2025 | $2.99 | $3.01 (0.67%) | $3.06 | $2.98 | 21.30 K | $27.81 M |
| 06/17/2025 | $2.83 | $3.02 (6.71%) | $3.05 | $2.83 | 152.50 K | $27.90 M |
| 06/16/2025 | $2.78 | $2.82 (1.44%) | $2.84 | $2.78 | 16.00 K | $26.05 M |
| 06/13/2025 | $2.78 | $2.80 (0.72%) | $2.83 | $2.78 | 12.60 K | $25.87 M |
| 06/12/2025 | $2.80 | $2.84 (1.43%) | $2.84 | $2.78 | 16.61 K | $26.24 M |
| 06/11/2025 | $2.83 | $2.80 (-1.06%) | $2.85 | $2.78 | 29.30 K | $25.87 M |
| 06/10/2025 | $2.80 | $2.80 (0%) | $2.81 | $2.76 | 39.20 K | $25.87 M |
| 06/09/2025 | $2.85 | $2.83 (-0.7%) | $2.85 | $2.76 | 9.30 K | $26.14 M |
| 06/06/2025 | $2.81 | $2.76 (-1.78%) | $2.85 | $2.76 | 11.75 K | $25.50 M |
| 06/05/2025 | $2.81 | $2.80 (-0.36%) | $2.81 | $2.75 | 11.10 K | $25.87 M |
| 06/04/2025 | $2.75 | $2.82 (2.55%) | $2.85 | $2.75 | 23.90 K | $26.05 M |
| 06/03/2025 | $2.77 | $2.75 (-0.72%) | $2.77 | $2.70 | 19.43 K | $25.40 M |
| 06/02/2025 | $2.64 | $2.78 (5.3%) | $2.79 | $2.64 | 42.84 K | $25.68 M |
| 05/30/2025 | $2.68 | $2.68 (0%) | $2.75 | $2.68 | 16.50 K | $24.76 M |
| 05/29/2025 | $2.72 | $2.75 (1.1%) | $2.78 | $2.61 | 49.00 K | $25.40 M |
| 05/28/2025 | $2.71 | $2.68 (-1.11%) | $2.72 | $2.60 | 13.77 K | $24.76 M |
| 05/27/2025 | $2.57 | $2.64 (2.72%) | $2.73 | $2.53 | 47.80 K | $24.39 M |
| 05/23/2025 | $2.59 | $2.58 (-0.39%) | $2.59 | $2.50 | 20.33 K | $23.83 M |
| 05/22/2025 | $2.55 | $2.58 (1.18%) | $2.61 | $2.50 | 48.10 K | $23.83 M |
| 05/21/2025 | $2.47 | $2.50 (1.21%) | $2.53 | $2.44 | 32.70 K | $23.10 M |
| 05/20/2025 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.40 | 27.01 K | $22.82 M |
| 05/19/2025 | $2.46 | $2.50 (1.63%) | $2.56 | $2.40 | 7.03 K | $23.10 M |
| 05/16/2025 | $2.50 | $2.40 (-4%) | $2.52 | $2.40 | 12.33 K | $22.17 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 |
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.
