Data I/O Corporation (DAIO)

AI Score

Unlock

2.02

-0.03 (-1.46%)

At close: Apr 15, 2025, 3:50 PM

2.20

8.94%

After-hours: Apr 15, 2025, 07:55 PM EDT

Data I/O Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	2.10	2.10	2.10	2.10	1.93	1.93	2.01	2.01	-1.95%	24,701
Apr 14, 2025	2.20	2.20	2.20	2.20	2.01	2.01	2.05	2.05	-4.21%	22,525
Apr 11, 2025	2.12	2.12	2.16	2.16	2.05	2.05	2.14	2.14	-0.47%	40,500
Apr 10, 2025	2.20	2.20	2.26	2.26	2.12	2.12	2.15	2.15	-2.71%	17,100
Apr 9, 2025	2.18	2.18	2.25	2.25	2.11	2.11	2.21	2.21	2.79%	22,705
Apr 8, 2025	2.17	2.17	2.28	2.28	2.10	2.10	2.15	2.15	-2.27%	27,027
Apr 7, 2025	2.28	2.28	2.37	2.37	2.09	2.09	2.20	2.20	-6.38%	39,200
Apr 4, 2025	2.41	2.41	2.42	2.42	2.17	2.17	2.35	2.35	-2.89%	55,800
Apr 3, 2025	2.40	2.40	2.49	2.49	2.37	2.37	2.42	2.42	-1.22%	21,179
Apr 2, 2025	2.45	2.45	2.52	2.52	2.37	2.37	2.45	2.45	1.24%	18,800
Apr 1, 2025	2.36	2.36	2.52	2.52	2.36	2.36	2.42	2.42	-1.22%	11,703
Mar 31, 2025	2.45	2.45	2.49	2.49	2.42	2.42	2.45	2.45	-2.39%	2,700
Mar 28, 2025	2.51	2.51	2.51	2.51	2.41	2.41	2.51	2.51	-0.79%	20,001
Mar 27, 2025	2.44	2.44	2.53	2.53	2.36	2.36	2.53	2.53	3.27%	13,500
Mar 26, 2025	2.49	2.49	2.49	2.49	2.43	2.43	2.45	2.45	0.82%	2,100
Mar 25, 2025	2.46	2.46	2.48	2.48	2.43	2.43	2.43	2.43	-2.02%	3,412
Mar 24, 2025	2.48	2.48	2.48	2.48	2.43	2.43	2.48	2.48	-0.80%	2,400
Mar 21, 2025	2.45	2.45	2.50	2.50	2.42	2.42	2.50	2.50	2.88%	6,300
Mar 20, 2025	2.49	2.49	2.50	2.50	2.43	2.43	2.43	2.43	-0.82%	11,000
Mar 19, 2025	2.44	2.44	2.48	2.48	2.41	2.41	2.45	2.45	0.00%	20,129
Mar 18, 2025	2.39	2.39	2.53	2.53	2.39	2.39	2.45	2.45	-0.81%	8,244
Mar 17, 2025	2.42	2.42	2.53	2.53	2.42	2.42	2.47	2.47	0.00%	9,672
Mar 14, 2025	2.34	2.34	2.55	2.55	2.34	2.34	2.47	2.47	4.66%	15,400
Mar 13, 2025	2.37	2.37	2.42	2.42	2.36	2.36	2.36	2.36	-3.28%	10,500
Mar 12, 2025	2.44	2.44	2.47	2.47	2.31	2.31	2.44	2.44	1.67%	17,241
Mar 11, 2025	2.48	2.48	2.51	2.51	2.38	2.38	2.40	2.40	-0.41%	10,824
Mar 10, 2025	2.48	2.48	2.57	2.57	2.40	2.40	2.41	2.41	-5.12%	25,800
Mar 7, 2025	2.63	2.63	2.63	2.63	2.53	2.53	2.54	2.54	-2.31%	13,500
Mar 6, 2025	2.63	2.63	2.63	2.63	2.53	2.53	2.60	2.60	0.39%	7,700
Mar 5, 2025	2.56	2.56	2.63	2.63	2.51	2.51	2.59	2.59	3.60%	16,817
Mar 4, 2025	2.56	2.56	2.61	2.61	2.50	2.50	2.50	2.50	-3.47%	37,000
Mar 3, 2025	2.80	2.80	2.80	2.80	2.58	2.58	2.59	2.59	-7.83%	74,128
Feb 28, 2025	2.75	2.75	2.84	2.84	2.70	2.70	2.81	2.81	1.44%	43,500
Feb 27, 2025	2.95	2.95	3.03	3.03	2.75	2.75	2.77	2.77	-10.06%	35,600
Feb 26, 2025	2.89	2.89	3.08	3.08	2.84	2.84	3.08	3.08	7.32%	43,300
Feb 25, 2025	2.92	2.92	2.97	2.97	2.85	2.85	2.87	2.87	-1.71%	24,018
Feb 24, 2025	3.01	3.01	3.08	3.08	2.92	2.92	2.92	2.92	-3.31%	19,900
Feb 21, 2025	2.98	2.98	3.03	3.03	2.95	2.95	3.02	3.02	0.67%	15,900
Feb 20, 2025	3.01	3.01	3.04	3.04	2.97	2.97	3.00	3.00	-1.64%	14,128
Feb 19, 2025	2.99	2.99	3.05	3.05	2.98	2.98	3.05	3.05	0.00%	3,500
Feb 18, 2025	3.13	3.13	3.13	3.13	3.04	3.04	3.05	3.05	-2.24%	29,400
Feb 14, 2025	3.02	3.02	3.12	3.12	3.02	3.02	3.12	3.12	4.35%	21,623
Feb 13, 2025	3.09	3.09	3.09	3.09	2.95	2.95	2.99	2.99	-1.32%	11,206
Feb 12, 2025	3.04	3.04	3.07	3.07	2.92	2.92	3.03	3.03	-0.33%	14,927
Feb 11, 2025	3.05	3.05	3.12	3.12	3.04	3.04	3.04	3.04	-2.25%	8,100
Feb 10, 2025	3.12	3.12	3.13	3.13	3.05	3.05	3.11	3.11	0.32%	7,400
Feb 7, 2025	3.03	3.03	3.14	3.14	2.95	2.95	3.10	3.10	0.98%	19,799
Feb 6, 2025	3.10	3.10	3.10	3.10	3.01	3.01	3.07	3.07	-0.32%	8,909
Feb 5, 2025	2.99	2.99	3.08	3.08	2.99	2.99	3.08	3.08	3.01%	23,705
Feb 4, 2025	3.00	3.00	3.04	3.04	2.99	2.99	2.99	2.99	-0.33%	8,319