Data I/O Corporation - Common Stock (DAIO)
3.0264
+0.0164 (0.54%)
NASDAQ · Last Trade: Oct 28th, 12:21 PM EDT
Historical Prices For Data I/O Corporation - Common Stock (DAIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/27/2025 | 3.04 | 3.10 | 3.00 | 3.01 | 24,275 | 3.01 |
| 10/24/2025 | 3.00 | 3.10 | 3.00 | 3.04 | 33,362 | 3.04 |
| 10/23/2025 | 2.98 | 3.09 | 2.92 | 3.04 | 30,835 | 3.04 |
| 10/22/2025 | 3.06 | 3.08 | 2.93 | 3.02 | 17,378 | 3.02 |
| 10/21/2025 | 3.06 | 3.10 | 3.01 | 3.01 | 5,093 | 3.01 |
| 10/20/2025 | 3.06 | 3.19 | 3.06 | 3.10 | 35,708 | 3.10 |
| 10/17/2025 | 3.06 | 3.06 | 3.01 | 3.01 | 10,787 | 3.01 |
| 10/16/2025 | 3.03 | 3.15 | 3.03 | 3.08 | 13,629 | 3.08 |
| 10/15/2025 | 3.01 | 3.12 | 3.01 | 3.11 | 20,301 | 3.11 |
| 10/14/2025 | 3.08 | 3.22 | 3.02 | 3.05 | 23,544 | 3.05 |
| 10/13/2025 | 3.08 | 3.28 | 3.03 | 3.08 | 18,752 | 3.08 |
| 10/10/2025 | 3.32 | 3.32 | 3.00 | 3.05 | 84,956 | 3.05 |
| 10/09/2025 | 3.27 | 3.35 | 3.26 | 3.33 | 15,103 | 3.33 |
| 10/08/2025 | 3.25 | 3.34 | 3.25 | 3.31 | 31,627 | 3.31 |
| 10/07/2025 | 3.37 | 3.42 | 3.26 | 3.27 | 12,079 | 3.27 |
| 10/06/2025 | 3.35 | 3.41 | 3.35 | 3.36 | 20,460 | 3.36 |
| 10/03/2025 | 3.38 | 3.38 | 3.34 | 3.35 | 22,430 | 3.35 |
| 10/02/2025 | 3.38 | 3.38 | 3.32 | 3.37 | 11,374 | 3.37 |
| 10/01/2025 | 3.40 | 3.40 | 3.35 | 3.38 | 32,691 | 3.38 |
| 9/30/2025 | 3.44 | 3.44 | 3.33 | 3.34 | 7,461 | 3.34 |
| 9/29/2025 | 3.38 | 3.43 | 3.34 | 3.34 | 19,370 | 3.34 |
| 9/26/2025 | 3.29 | 3.38 | 3.27 | 3.38 | 30,716 | 3.38 |
| 9/25/2025 | 3.39 | 3.39 | 3.28 | 3.28 | 11,851 | 3.28 |
| 9/24/2025 | 3.27 | 3.36 | 3.20 | 3.33 | 39,612 | 3.33 |
| 9/23/2025 | 3.24 | 3.30 | 3.24 | 3.25 | 7,822 | 3.25 |
| 9/22/2025 | 3.25 | 3.31 | 3.23 | 3.26 | 14,837 | 3.26 |
| 9/19/2025 | 3.31 | 3.39 | 3.20 | 3.21 | 37,608 | 3.21 |
| 9/18/2025 | 3.40 | 3.43 | 3.22 | 3.30 | 51,682 | 3.30 |
| 9/17/2025 | 3.42 | 3.42 | 3.25 | 3.33 | 14,334 | 3.33 |
| 9/16/2025 | 3.37 | 3.49 | 3.29 | 3.38 | 22,596 | 3.38 |
| 9/15/2025 | 3.47 | 3.52 | 3.33 | 3.37 | 11,391 | 3.37 |
| 9/12/2025 | 3.35 | 3.50 | 3.30 | 3.37 | 14,221 | 3.37 |
| 9/11/2025 | 3.46 | 3.53 | 3.36 | 3.45 | 17,657 | 3.45 |
| 9/10/2025 | 3.49 | 3.57 | 3.41 | 3.50 | 61,048 | 3.50 |
| 9/09/2025 | 3.12 | 3.49 | 3.09 | 3.49 | 153,208 | 3.49 |
| 9/08/2025 | 3.24 | 3.24 | 3.14 | 3.20 | 33,562 | 3.20 |
| 9/05/2025 | 3.11 | 3.26 | 3.05 | 3.21 | 20,498 | 3.21 |
| 9/04/2025 | 3.07 | 3.19 | 3.05 | 3.17 | 38,181 | 3.17 |
| 9/03/2025 | 3.09 | 3.15 | 3.06 | 3.10 | 42,959 | 3.10 |
| 9/02/2025 | 3.05 | 3.07 | 3.01 | 3.05 | 30,209 | 3.05 |
| 8/29/2025 | 3.06 | 3.27 | 3.06 | 3.10 | 9,703 | 3.10 |
| 8/28/2025 | 2.97 | 3.21 | 2.97 | 3.11 | 101,452 | 3.11 |
| 8/27/2025 | 3.08 | 3.08 | 2.91 | 3.00 | 23,269 | 3.00 |
| 8/26/2025 | 2.99 | 3.09 | 2.99 | 3.02 | 17,569 | 3.02 |
| 8/25/2025 | 2.89 | 3.10 | 2.89 | 3.04 | 113,236 | 3.04 |
| 8/22/2025 | 2.90 | 3.04 | 2.63 | 2.90 | 248,146 | 2.90 |
| 8/21/2025 | 3.21 | 3.37 | 3.21 | 3.31 | 16,544 | 3.31 |
| 8/20/2025 | 3.20 | 3.28 | 3.18 | 3.27 | 23,935 | 3.27 |
| 8/19/2025 | 3.37 | 3.37 | 3.23 | 3.23 | 10,611 | 3.23 |
| 8/18/2025 | 3.29 | 3.34 | 3.20 | 3.32 | 27,881 | 3.32 |
| 8/15/2025 | 3.37 | 3.37 | 3.18 | 3.31 | 10,174 | 3.31 |
| 8/14/2025 | 3.32 | 3.37 | 3.28 | 3.32 | 20,127 | 3.32 |
| 8/13/2025 | 3.34 | 3.34 | 3.25 | 3.28 | 26,365 | 3.28 |
| 8/12/2025 | 3.25 | 3.32 | 3.23 | 3.32 | 38,171 | 3.32 |
| 8/11/2025 | 3.24 | 3.31 | 3.23 | 3.23 | 7,579 | 3.23 |
| 8/08/2025 | 3.33 | 3.33 | 3.20 | 3.23 | 29,966 | 3.23 |
| 8/07/2025 | 3.30 | 3.34 | 3.26 | 3.30 | 43,399 | 3.30 |
| 8/06/2025 | 3.28 | 3.33 | 3.23 | 3.29 | 20,550 | 3.29 |
| 8/05/2025 | 3.22 | 3.35 | 3.22 | 3.26 | 53,337 | 3.26 |
| 8/04/2025 | 3.17 | 3.36 | 3.10 | 3.23 | 25,127 | 3.23 |
| 8/01/2025 | 3.20 | 3.21 | 3.03 | 3.16 | 98,939 | 3.16 |
| 7/31/2025 | 3.36 | 3.36 | 3.14 | 3.24 | 34,293 | 3.24 |
| 7/30/2025 | 3.39 | 3.40 | 3.31 | 3.36 | 47,739 | 3.36 |
| 7/29/2025 | 3.30 | 3.44 | 3.30 | 3.43 | 96,908 | 3.43 |
| 7/28/2025 | 3.30 | 3.36 | 3.21 | 3.33 | 95,679 | 3.33 |