• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
Data I/O Corporation (DAIO) Charts

Data I/O Corporation (DAIO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.61

$0.01

(0.38%)

Day's range
$2.58
Day's range
$2.62
  • 5 DAY PERFORMANCE

    +0.77%
  • 1 MONTH PERFORMANCE

    +6.97%
  • 3 MONTH PERFORMANCE

    +1.56%
  • 6 MONTH PERFORMANCE

    -15.81%
  • YEAR-TO-DATE PERFORMANCE

    -11.22%
  • 1 YEAR PERFORMANCE

    -10.31%

Data I/O Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $2.59 $2.60   (0.39%) $2.62 $2.58 24,748 $24.10 M
11/21/2024 $2.54 $2.60   (2.36%) $2.62 $2.54 24,400 $24.01 M
11/20/2024 $2.53 $2.58   (1.98%) $2.58 $2.53 10,100 $23.83 M
11/19/2024 $2.58 $2.57   (-0.39%) $2.60 $2.51 105,944 $23.73 M
11/18/2024 $2.62 $2.57   (-1.91%) $2.63 $2.56 12,507 $23.73 M
11/15/2024 $2.63 $2.59   (-1.52%) $2.63 $2.57 10,438 $23.92 M
11/14/2024 $2.62 $2.63   (0.38%) $2.63 $2.57 17,500 $24.29 M
11/13/2024 $2.57 $2.61   (1.56%) $2.61 $2.57 24,600 $24.10 M
11/12/2024 $2.58 $2.55   (-1.16%) $2.62 $2.55 12,944 $23.55 M
11/11/2024 $2.63 $2.59   (-1.52%) $2.63 $2.55 16,342 $23.92 M
11/08/2024 $2.59 $2.61   (0.77%) $2.70 $2.59 18,900 $24.10 M
11/07/2024 $2.62 $2.59   (-1.15%) $2.65 $2.59 19,800 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.