Data I/O Corporation - Common Stock (DAIO)
3.3400
-0.1800 (-5.11%)
NASDAQ· Last Trade: Jul 13th, 5:22 PM EDT
Historical Prices For Data I/O Corporation - Common Stock (DAIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 3.60 | 3.71 | 3.52 | 3.52 | 72,787 | 3.52 |
| 7/09/2026 | 3.51 | 3.75 | 3.51 | 3.64 | 68,630 | 3.64 |
| 7/08/2026 | 3.57 | 3.65 | 3.46 | 3.48 | 53,373 | 3.48 |
| 7/07/2026 | 3.66 | 3.80 | 3.62 | 3.63 | 29,641 | 3.63 |
| 7/06/2026 | 3.81 | 3.94 | 3.63 | 3.70 | 56,056 | 3.70 |
| 7/02/2026 | 3.86 | 4.00 | 3.76 | 3.76 | 67,623 | 3.76 |
| 7/01/2026 | 3.89 | 3.98 | 3.83 | 3.88 | 45,432 | 3.88 |
| 6/30/2026 | 4.01 | 4.05 | 3.92 | 3.94 | 44,649 | 3.94 |
| 6/29/2026 | 3.82 | 4.14 | 3.80 | 3.97 | 88,399 | 3.97 |
| 6/26/2026 | 3.72 | 3.80 | 3.66 | 3.76 | 30,197 | 3.76 |
| 6/25/2026 | 3.81 | 3.81 | 3.66 | 3.72 | 26,625 | 3.72 |
| 6/24/2026 | 3.81 | 3.90 | 3.66 | 3.73 | 26,888 | 3.73 |
| 6/23/2026 | 3.54 | 3.95 | 3.54 | 3.85 | 32,828 | 3.85 |
| 6/22/2026 | 3.70 | 3.83 | 3.60 | 3.70 | 55,143 | 3.70 |
| 6/18/2026 | 3.82 | 3.93 | 3.60 | 3.71 | 174,626 | 3.71 |
| 6/17/2026 | 3.88 | 3.96 | 3.70 | 3.85 | 141,453 | 3.85 |
| 6/16/2026 | 4.06 | 4.08 | 3.81 | 3.88 | 83,328 | 3.88 |
| 6/15/2026 | 4.05 | 4.10 | 3.95 | 4.03 | 104,479 | 4.03 |
| 6/12/2026 | 3.99 | 4.05 | 3.92 | 4.03 | 23,271 | 4.03 |
| 6/11/2026 | 3.77 | 4.04 | 3.58 | 3.99 | 64,261 | 3.99 |
| 6/10/2026 | 3.54 | 3.79 | 3.46 | 3.71 | 61,846 | 3.71 |
| 6/09/2026 | 3.60 | 3.76 | 3.41 | 3.63 | 79,444 | 3.63 |
| 6/08/2026 | 3.60 | 3.66 | 3.53 | 3.60 | 35,515 | 3.60 |
| 6/05/2026 | 3.84 | 3.85 | 3.56 | 3.60 | 87,797 | 3.60 |
| 6/04/2026 | 4.00 | 4.14 | 3.80 | 3.93 | 51,271 | 3.93 |
| 6/03/2026 | 4.15 | 4.15 | 3.92 | 4.08 | 99,798 | 4.08 |
| 6/02/2026 | 4.25 | 4.30 | 4.03 | 4.16 | 61,087 | 4.16 |
| 6/01/2026 | 4.30 | 4.40 | 3.93 | 4.26 | 344,094 | 4.26 |
| 5/29/2026 | 0.00 | 4.49 | 4.06 | 4.23 | 426,559 | 4.23 |
| 5/28/2026 | 3.22 | 4.44 | 3.21 | 4.25 | 895,427 | 4.25 |
| 5/27/2026 | 3.18 | 3.27 | 3.11 | 3.19 | 56,813 | 3.19 |
| 5/26/2026 | 3.13 | 3.20 | 3.07 | 3.15 | 43,623 | 3.15 |
| 5/22/2026 | 3.05 | 3.19 | 3.05 | 3.18 | 47,574 | 3.18 |
| 5/21/2026 | 3.19 | 3.19 | 2.98 | 3.05 | 57,020 | 3.05 |
| 5/20/2026 | 3.03 | 3.17 | 2.99 | 3.17 | 39,799 | 3.17 |
| 5/19/2026 | 3.01 | 3.19 | 2.96 | 3.10 | 27,324 | 3.10 |
| 5/18/2026 | 3.24 | 3.24 | 3.00 | 3.02 | 61,694 | 3.02 |
| 5/15/2026 | 2.76 | 3.29 | 2.76 | 3.20 | 329,289 | 3.20 |
| 5/14/2026 | 2.81 | 3.08 | 2.72 | 2.91 | 250,402 | 2.91 |
| 5/13/2026 | 2.83 | 2.92 | 2.68 | 2.77 | 10,194 | 2.77 |
| 5/12/2026 | 2.96 | 2.96 | 2.85 | 2.88 | 7,977 | 2.88 |
| 5/11/2026 | 2.83 | 3.11 | 2.67 | 2.91 | 58,870 | 2.91 |
| 5/08/2026 | 2.83 | 2.87 | 2.76 | 2.80 | 25,054 | 2.80 |
| 5/07/2026 | 2.87 | 2.92 | 2.81 | 2.83 | 43,841 | 2.83 |
| 5/06/2026 | 2.82 | 2.95 | 2.80 | 2.84 | 17,025 | 2.84 |
| 5/05/2026 | 2.77 | 2.84 | 2.77 | 2.84 | 3,452 | 2.84 |
| 5/04/2026 | 2.81 | 2.95 | 2.77 | 2.77 | 12,524 | 2.77 |
| 5/01/2026 | 2.69 | 2.89 | 2.69 | 2.76 | 87,735 | 2.76 |
| 4/30/2026 | 2.58 | 2.71 | 2.55 | 2.71 | 24,296 | 2.71 |
| 4/29/2026 | 2.59 | 2.63 | 2.52 | 2.58 | 30,458 | 2.58 |
| 4/28/2026 | 2.57 | 2.70 | 2.51 | 2.56 | 6,425 | 2.56 |
| 4/27/2026 | 2.76 | 2.77 | 2.56 | 2.56 | 10,763 | 2.56 |
| 4/24/2026 | 2.56 | 2.74 | 2.51 | 2.74 | 50,599 | 2.74 |
| 4/23/2026 | 2.53 | 2.57 | 2.50 | 2.54 | 23,500 | 2.54 |
| 4/22/2026 | 2.54 | 2.70 | 2.45 | 2.51 | 15,000 | 2.51 |
| 4/21/2026 | 2.53 | 2.60 | 2.48 | 2.50 | 19,894 | 2.50 |
| 4/20/2026 | 2.68 | 2.73 | 2.31 | 2.55 | 110,316 | 2.55 |
| 4/17/2026 | 2.58 | 2.60 | 2.46 | 2.57 | 63,714 | 2.57 |
| 4/16/2026 | 2.65 | 2.65 | 2.48 | 2.61 | 25,656 | 2.61 |
| 4/15/2026 | 2.48 | 2.54 | 2.40 | 2.51 | 65,679 | 2.51 |
| 4/14/2026 | 2.37 | 2.49 | 2.36 | 2.45 | 12,618 | 2.45 |