Data I/O Corporation (DAIO)
NASDAQ: DAIO
· Real-Time Price · USD
3.32
-0.01 (-0.30%)
At close: Sep 25, 2025, 10:06 AM
DAIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.27 | 3.36 | 3.20 | 3.33 | 3.33 | 2.46% | 39,612 |
| Sep 23, 2025 | 3.24 | 3.30 | 3.24 | 3.25 | 3.25 | -0.31% | 7,822 |
| Sep 22, 2025 | 3.25 | 3.31 | 3.23 | 3.26 | 3.26 | 1.56% | 14,837 |
| Sep 19, 2025 | 3.31 | 3.39 | 3.20 | 3.21 | 3.21 | -2.73% | 37,608 |
| Sep 18, 2025 | 3.40 | 3.43 | 3.22 | 3.30 | 3.30 | -0.90% | 51,700 |
| Sep 17, 2025 | 3.42 | 3.42 | 3.25 | 3.33 | 3.33 | -1.48% | 14,334 |
| Sep 16, 2025 | 3.37 | 3.49 | 3.29 | 3.38 | 3.38 | 0.30% | 22,600 |
| Sep 15, 2025 | 3.47 | 3.52 | 3.33 | 3.37 | 3.37 | 0.00% | 11,391 |
| Sep 12, 2025 | 3.35 | 3.50 | 3.30 | 3.37 | 3.37 | -2.32% | 14,221 |
| Sep 11, 2025 | 3.46 | 3.53 | 3.36 | 3.45 | 3.45 | -1.43% | 17,657 |
| Sep 10, 2025 | 3.49 | 3.57 | 3.41 | 3.50 | 3.50 | 0.29% | 61,048 |
| Sep 9, 2025 | 3.12 | 3.49 | 3.09 | 3.49 | 3.49 | 9.06% | 153,210 |
| Sep 8, 2025 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | -0.31% | 33,600 |
| Sep 5, 2025 | 3.11 | 3.26 | 3.05 | 3.21 | 3.21 | 1.26% | 20,500 |
| Sep 4, 2025 | 3.07 | 3.19 | 3.05 | 3.17 | 3.17 | 2.26% | 38,273 |
| Sep 3, 2025 | 3.09 | 3.15 | 3.06 | 3.10 | 3.10 | 1.64% | 43,000 |
| Sep 2, 2025 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | -1.61% | 30,209 |
| Aug 29, 2025 | 3.06 | 3.27 | 3.06 | 3.10 | 3.10 | -0.32% | 9,703 |
| Aug 28, 2025 | 2.97 | 3.21 | 2.97 | 3.11 | 3.11 | 3.67% | 101,500 |
| Aug 27, 2025 | 3.08 | 3.08 | 2.91 | 3.00 | 3.00 | -0.66% | 23,300 |