Data I/O Corporation - Common Stock (DAIO)

3.9400
-0.1400 (-3.43%)
NASDAQ· Last Trade: Jun 4th, 2:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Data I/O Corporation - Common Stock (DAIO)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20264.154.153.924.0899,7984.08
6/02/20264.254.304.034.1661,0874.16
6/01/20264.304.403.934.26344,0944.26
5/29/20260.004.494.064.23426,5594.23
5/28/20263.224.443.214.25895,4274.25
5/27/20263.183.273.113.1956,8133.19
5/26/20263.133.203.073.1543,6233.15
5/22/20263.053.193.053.1847,5743.18
5/21/20263.193.192.983.0557,0203.05
5/20/20263.033.172.993.1739,7993.17
5/19/20263.013.192.963.1027,3243.10
5/18/20263.243.243.003.0261,6943.02
5/15/20262.763.292.763.20329,2893.20
5/14/20262.813.082.722.91250,4022.91
5/13/20262.832.922.682.7710,1942.77
5/12/20262.962.962.852.887,9772.88
5/11/20262.833.112.672.9158,8702.91
5/08/20262.832.872.762.8025,0542.80
5/07/20262.872.922.812.8343,8412.83
5/06/20262.822.952.802.8417,0252.84
5/05/20262.772.842.772.843,4522.84
5/04/20262.812.952.772.7712,5242.77
5/01/20262.692.892.692.7687,7352.76
4/30/20262.582.712.552.7124,2962.71
4/29/20262.592.632.522.5830,4582.58
4/28/20262.572.702.512.566,4252.56
4/27/20262.762.772.562.5610,7632.56
4/24/20262.562.742.512.7450,5992.74
4/23/20262.532.572.502.5423,5002.54
4/22/20262.542.702.452.5115,0002.51
4/21/20262.532.602.482.5019,8942.50
4/20/20262.682.732.312.55110,3162.55
4/17/20262.582.602.462.5763,7142.57
4/16/20262.652.652.482.6125,6562.61
4/15/20262.482.542.402.5165,6792.51
4/14/20262.372.492.362.4512,6182.45
4/13/20262.502.502.352.3513,1932.35
4/10/20262.222.442.222.3651,1482.36
4/09/20262.202.302.172.2479,9912.24
4/08/20262.222.402.202.2451,3452.24
4/07/20262.242.282.202.2232,0802.22
4/06/20262.252.272.162.17160,4522.17
4/02/20262.432.432.192.28148,4132.28
4/01/20262.492.692.282.3792,4422.37
3/31/20262.512.552.462.535,6552.53
3/30/20262.662.672.502.5114,8722.51
3/27/20262.652.692.622.6653,2012.66
3/26/20262.532.752.452.6824,6972.68
3/25/20262.412.572.412.5330,3592.53
3/24/20262.402.482.402.415,7772.41
3/23/20262.442.552.422.4526,7012.45
3/20/20262.542.612.412.4684,0242.46
3/19/20262.602.642.552.5521,1582.55
3/18/20262.672.762.592.5923,1362.59
3/17/20262.712.722.662.673,2962.67
3/16/20262.732.732.662.665,5602.66
3/13/20262.742.752.672.684,9752.68
3/12/20262.732.752.672.685,7282.68
3/11/20262.672.752.672.715,8302.71
3/10/20262.702.792.642.6410,2372.64
3/09/20262.672.872.662.7311,3102.73
3/06/20262.712.802.672.746,8242.74
3/05/20262.852.862.762.762,5572.76
3/04/20262.792.952.782.875,9482.87