Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data I/O Corporation - Common Stock (NQ: DAIO )

3.117 +0.127 (+4.25%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.020 3.117 3.020 3.117 21,623 +0.13(+4.25%)
Feb 13, 2025 3.090 3.090 2.950 2.990 11,206 -0.04(-1.32%)
Feb 12, 2025 3.040 3.070 2.920 3.030 14,927 -0.01(-0.33%)
Feb 11, 2025 3.050 3.120 3.040 3.040 8,098 -0.07(-2.25%)
Feb 10, 2025 3.120 3.130 3.050 3.110 7,376 +0.01(+0.27%)
Feb 07, 2025 3.030 3.140 2.950 3.102 19,517 +0.03(+0.95%)
Feb 06, 2025 3.100 3.100 3.010 3.072 8,904 -0.01(-0.25%)
Feb 05, 2025 2.990 3.080 2.990 3.080 23,705 +0.09(+3.01%)
Feb 04, 2025 3.000 3.038 2.990 2.990 8,319 -0.01(-0.33%)
Feb 03, 2025 3.080 3.080 2.960 3.000 29,712 -0.06(-2.12%)
Jan 31, 2025 3.020 3.080 3.020 3.065 29,656 +0.04(+1.49%)
Jan 30, 2025 2.935 3.050 2.903 3.020 38,239 +0.10(+3.43%)
Jan 29, 2025 3.020 3.020 2.870 2.920 17,439 -0.04(-1.19%)
Jan 28, 2025 2.950 2.960 2.880 2.955 37,102 +0.00(+0.17%)
Jan 27, 2025 2.940 2.975 2.900 2.950 26,893 +0.01(+0.34%)
Jan 24, 2025 2.900 2.960 2.890 2.940 10,868 +0.04(+1.38%)
Jan 23, 2025 2.890 2.982 2.840 2.900 32,570 +0.04(+1.40%)
Jan 22, 2025 2.930 2.960 2.800 2.860 14,656 -0.07(-2.24%)
Jan 21, 2025 2.930 2.938 2.861 2.926 11,365 +0.03(+0.88%)
Jan 17, 2025 2.880 2.940 2.870 2.900 4,058 +0.00(+0.00%)
Jan 16, 2025 2.900 2.910 2.860 2.900 11,433 +0.04(+1.40%)
Jan 15, 2025 2.830 2.890 2.830 2.860 5,986 +0.03(+1.06%)
Jan 14, 2025 2.740 2.870 2.740 2.830 15,848 +0.00(+0.02%)
Jan 13, 2025 2.800 2.850 2.760 2.829 6,112 +0.03(+1.05%)
Jan 10, 2025 2.870 2.870 2.690 2.800 64,085 -0.09(-3.20%)
Jan 08, 2025 3.020 3.020 2.850 2.893 3,603 -0.10(-3.26%)
Jan 07, 2025 3.050 3.080 2.920 2.990 36,726 -0.04(-1.32%)
Jan 06, 2025 2.889 3.060 2.846 3.030 57,179 +0.20(+7.07%)
Jan 03, 2025 2.820 2.860 2.762 2.830 14,172 +0.07(+2.54%)
Jan 02, 2025 2.880 2.880 2.760 2.760 16,611 -0.01(-0.36%)
Dec 31, 2024 2.770 0 -0.06(-2.19%)
Dec 30, 2024 2.750 2.850 2.749 2.832 28,802 +0.07(+2.61%)
Dec 27, 2024 2.760 2.810 2.741 2.760 18,518 -0.05(-1.78%)
Dec 26, 2024 2.750 2.840 2.750 2.810 13,520 +0.04(+1.44%)
Dec 24, 2024 2.730 2.770 2.720 2.770 9,031 +0.02(+0.73%)
Dec 23, 2024 2.770 2.800 2.720 2.750 23,733 -0.05(-1.79%)
Dec 20, 2024 2.750 2.840 2.710 2.800 14,736 +0.05(+1.82%)
Dec 19, 2024 2.850 2.850 2.685 2.750 37,229 +0.03(+1.10%)
Dec 18, 2024 2.720 2.790 2.720 2.720 38,356 -0.04(-1.63%)
Dec 17, 2024 2.800 2.804 2.730 2.765 26,153 -0.03(-1.25%)
Dec 16, 2024 2.890 2.890 2.788 2.800 49,247 -0.08(-2.78%)
Dec 13, 2024 2.800 2.886 2.740 2.880 71,690 +0.00(+0.00%)
Dec 12, 2024 2.840 2.900 2.770 2.880 10,015 -0.02(-0.69%)
Dec 11, 2024 2.820 2.970 2.750 2.900 78,114 +0.04(+1.40%)
Dec 10, 2024 2.628 2.890 2.628 2.860 73,586 +0.21(+7.92%)
Dec 09, 2024 2.640 2.650 2.590 2.650 30,645 +0.03(+1.15%)
Dec 06, 2024 2.600 2.620 2.580 2.620 16,881 +0.02(+0.77%)
Dec 05, 2024 2.640 2.640 2.590 2.600 10,137 -0.04(-1.52%)
Dec 04, 2024 2.650 2.660 2.580 2.640 59,448 -0.02(-0.75%)
Dec 03, 2024 2.600 2.660 2.560 2.660 67,816 +0.04(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.