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)

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 20, 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 (%)
May 19, 2025 2.460 2.560 2.400 2.500 7,030 +0.10(+4.17%)
May 16, 2025 2.500 2.520 2.400 2.400 12,326 -0.13(-5.14%)
May 15, 2025 2.490 2.530 2.430 2.530 12,024 +0.04(+1.61%)
May 14, 2025 2.510 2.562 2.440 2.490 56,524 -0.08(-3.11%)
May 13, 2025 2.564 2.584 2.460 2.570 41,556 +0.03(+1.18%)
May 12, 2025 2.550 2.630 2.428 2.540 24,299 +0.06(+2.42%)
May 09, 2025 2.567 2.567 2.440 2.480 99,141 +0.00(+0.00%)
May 08, 2025 2.510 2.510 2.420 2.480 17,830 +0.06(+2.48%)
May 07, 2025 2.360 2.510 2.360 2.420 35,877 +0.04(+1.68%)
May 06, 2025 2.400 2.431 2.330 2.380 33,825 -0.01(-0.42%)
May 05, 2025 2.340 2.420 2.260 2.390 11,050 +0.05(+2.14%)
May 02, 2025 2.330 2.430 2.280 2.340 44,177 +0.02(+0.86%)
May 01, 2025 2.290 2.430 2.290 2.320 20,695 +0.04(+1.75%)
Apr 30, 2025 2.310 2.360 2.268 2.280 8,161 +0.01(+0.44%)
Apr 29, 2025 2.350 2.366 2.220 2.270 17,113 -0.01(-0.44%)
Apr 28, 2025 2.260 2.320 2.190 2.280 21,833 -0.02(-0.87%)
Apr 25, 2025 2.345 2.423 2.145 2.300 76,418 +0.19(+9.00%)
Apr 24, 2025 2.060 2.200 2.060 2.110 30,505 +0.03(+1.44%)
Apr 23, 2025 2.040 2.120 2.000 2.080 39,851 +0.02(+0.97%)
Apr 22, 2025 2.030 2.100 1.970 2.060 48,698 +0.07(+3.52%)
Apr 21, 2025 1.970 2.070 1.880 1.990 28,808 +0.00(+0.25%)
Apr 17, 2025 1.960 2.070 1.950 1.985 18,925 +0.04(+1.79%)
Apr 16, 2025 2.010 2.110 1.950 1.950 83,093 -0.06(-2.99%)
Apr 15, 2025 2.099 2.099 1.930 2.010 24,701 -0.04(-1.95%)
Apr 14, 2025 2.200 2.200 2.010 2.050 22,525 -0.09(-4.21%)
Apr 11, 2025 2.120 2.160 2.050 2.140 40,453 -0.01(-0.47%)
Apr 10, 2025 2.200 2.264 2.116 2.150 17,095 -0.06(-2.72%)
Apr 09, 2025 2.180 2.250 2.108 2.210 22,705 +0.06(+2.80%)
Apr 08, 2025 2.170 2.280 2.100 2.150 27,027 -0.05(-2.27%)
Apr 07, 2025 2.280 2.280 2.090 2.200 39,188 -0.15(-6.57%)
Apr 04, 2025 2.410 2.420 2.170 2.355 55,788 -0.07(-2.70%)
Apr 03, 2025 2.400 2.490 2.374 2.420 21,079 -0.03(-1.22%)
Apr 02, 2025 2.450 2.520 2.370 2.450 17,581 +0.03(+1.24%)
Apr 01, 2025 2.360 2.520 2.360 2.420 11,703 -0.03(-1.22%)
Mar 31, 2025 2.450 2.490 2.420 2.450 2,676 -0.06(-2.39%)
Mar 28, 2025 2.510 2.510 2.410 2.510 20,001 -0.02(-0.79%)
Mar 27, 2025 2.440 2.530 2.360 2.530 13,489 +0.08(+3.27%)
Mar 26, 2025 2.487 2.487 2.430 2.450 2,052 +0.02(+0.82%)
Mar 25, 2025 2.460 2.480 2.430 2.430 3,412 -0.05(-2.02%)
Mar 24, 2025 2.480 2.480 2.430 2.480 2,370 -0.02(-0.80%)
Mar 21, 2025 2.450 2.500 2.420 2.500 6,258 +0.07(+2.88%)
Mar 20, 2025 2.490 2.500 2.430 2.430 10,968 -0.02(-0.82%)
Mar 19, 2025 2.440 2.480 2.410 2.450 20,129 +0.00(+0.00%)
Mar 18, 2025 2.390 2.530 2.390 2.450 8,244 -0.01(-0.61%)
Mar 17, 2025 2.420 2.526 2.420 2.465 8,889 -0.01(-0.20%)
Mar 14, 2025 2.340 2.550 2.340 2.470 15,374 +0.11(+4.66%)
Mar 13, 2025 2.370 2.422 2.355 2.360 10,462 -0.08(-3.28%)
Mar 12, 2025 2.440 2.474 2.310 2.440 17,241 +0.04(+1.67%)
Mar 11, 2025 2.478 2.514 2.380 2.400 10,824 -0.01(-0.41%)
Mar 10, 2025 2.480 2.572 2.400 2.410 25,792 -0.13(-5.12%)
Mar 07, 2025 2.630 2.630 2.530 2.540 13,472 -0.06(-2.31%)
Mar 06, 2025 2.630 2.630 2.531 2.600 7,670 +0.01(+0.39%)
Mar 05, 2025 2.560 2.630 2.510 2.590 16,817 +0.09(+3.60%)
Mar 04, 2025 2.560 2.610 2.500 2.500 36,975 -0.09(-3.47%)
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 Of Service.