Dark

DAIO
Data I/O Corp
stock NASDAQ

At Close

Feb 18, 2026 3:59:30 PM EST

2.82USD-0.353%(-0.01)56,491

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-18	2.8300	3.0000	2.810000	2.8200	-0.353%	56,491	0.000%
2026-02-17	2.9400	2.9400	2.810000	2.8300	-2.414%	28,150	-0.353%
2026-02-13	3.0301	3.1100	2.900000	2.9000	-4.918%	26,635	-2.759%
2026-02-12	3.0600	3.1347	2.910000	3.0500	-0.974%	46,172	-7.541%
2026-02-11	3.0300	3.1082	3.030000	3.0800	+0.984%	10,871	-8.442%
2026-02-10	3.0900	3.2200	3.050000	3.0500	-0.974%	22,721	-7.541%
2026-02-09	3.0800	3.1300	3.080000	3.0800	+0.984%	12,345	-8.442%
2026-02-06	3.0500	3.1700	3.050000	3.0500	-1.613%	12,430	-7.541%
2026-02-05	3.1413	3.2099	3.080000	3.1000	-0.813%	16,122	-9.032%
2026-02-04	3.2350	3.2350	3.100000	3.1254	-2.025%	7,102	-9.772%
2026-02-03	3.1600	3.2300	3.118000	3.1900	+2.572%	20,612	-11.599%
2026-02-02	3.0800	3.1900	3.080000	3.1100	+0.323%	12,172	-9.325%
2026-01-30	3.1469	3.2000	3.051100	3.1000	-1.274%	9,888	-9.032%
2026-01-29	3.0745	3.1800	3.063400	3.1400	+2.614%	19,029	-10.191%
2026-01-28	3.1644	3.1644	3.030000	3.0600	+0.658%	4,733	-7.843%
2026-01-27	3.0700	3.1100	3.040000	3.0400	-1.935%	4,751	-7.237%
2026-01-26	3.0800	3.2000	3.080000	3.1000	-3.727%	6,591	-9.032%
2026-01-23	3.1600	3.2200	3.160000	3.2200	-0.464%	4,770	-12.422%
2026-01-22	3.2400	3.2400	3.170000	3.2350	+1.730%	13,419	-12.828%
2026-01-21	3.2000	3.2350	3.160000	3.1800	-1.548%	8,830	-11.321%
2026-01-20	3.2300	3.2500	3.200000	3.2300	-0.774%	25,657	-12.693%
2026-01-16	3.2600	3.2900	3.230000	3.2552	-1.358%	6,254	-13.369%
2026-01-15	3.2500	3.3000	3.100100	3.3000	+3.125%	31,602	-14.545%
2026-01-14	3.0600	3.2000	3.060000	3.2000	+4.575%	20,070	-11.875%
2026-01-13	3.1600	3.2400	3.060000	3.0600	-4.075%	28,510	-7.843%
2026-01-12	3.1300	3.2100	3.130000	3.1900	+1.270%	22,827	-11.599%
2026-01-09	3.1516	3.1998	3.125000	3.1500	-2.174%	16,401	-10.476%
2026-01-08	3.1400	3.2200	3.120000	3.2200	+3.205%	11,646	-12.422%
2026-01-07	3.1100	3.1712	3.100000	3.1200	0.000%	7,275	-9.615%
2026-01-06	3.1700	3.2500	3.035000	3.1200	-3.106%	23,329	-9.615%
2026-01-05	3.3200	3.3200	3.220000	3.2200	-2.424%	18,309	-12.422%
2026-01-02	3.1900	3.3000	3.190000	3.3000	+4.101%	11,290	-14.545%
2025-12-31	3.1600	3.2300	3.130000	3.1700	-2.160%	38,506	-11.041%
2025-12-30	3.4000	3.4000	3.220000	3.2400	-4.142%	21,087	-12.963%
2025-12-29	3.2800	3.3900	3.270000	3.3800	+4.969%	17,591	-16.568%
2025-12-26	3.0700	3.2499	3.020000	3.2200	+6.271%	53,991	-12.422%
2025-12-24	3.2000	3.2000	3.000000	3.0300	+2.020%	13,456	-6.931%
2025-12-23	3.0817	3.1684	2.920100	2.9700	0.000%	21,057	-5.051%
2025-12-22	2.9700	3.0668	2.970000	2.9700	-0.669%	17,528	-5.051%
2025-12-19	2.9800	3.0850	2.980000	2.9900	-1.645%	47,191	-5.686%
2025-12-18	3.0500	3.1499	2.990000	3.0400	-0.654%	72,269	-7.237%
2025-12-17	3.1209	3.1209	3.000000	3.0600	-1.608%	90,543	-7.843%
2025-12-16	3.1799	3.1799	3.080000	3.1100	-0.955%	3,667	-9.325%
2025-12-15	3.0300	3.1400	3.030000	3.1400	-0.946%	6,024	-10.191%
2025-12-12	3.1750	3.1899	3.100000	3.1700	-0.938%	15,378	-11.041%
2025-12-11	3.1400	3.2000	3.030100	3.2000	+2.236%	21,936	-11.875%
2025-12-10	2.9700	3.1820	2.897900	3.1300	+5.387%	25,962	-9.904%
2025-12-09	2.8600	3.0099	2.860000	2.9700	+2.768%	26,097	-5.051%
2025-12-08	2.9800	3.0500	2.875000	2.8900	-2.694%	28,084	-2.422%
2025-12-05	2.8400	2.9700	2.810000	2.9700	+4.467%	45,468	-5.051%
2025-12-04	2.8200	2.9299	2.820000	2.8430	+1.536%	45,662	-0.809%
2025-12-03	2.7999	2.8480	2.735000	2.8000	0.000%	8,448	+0.714%
2025-12-02	2.7800	2.8000	2.652900	2.8000	+2.564%	22,731	+0.714%
2025-12-01	2.8800	2.8900	2.730000	2.7300	-5.208%	8,949	+3.297%
2025-11-28	2.8500	2.8900	2.770000	2.8800	+2.857%	6,459	-2.083%
2025-11-26	2.7800	2.8600	2.760000	2.8000	0.000%	26,709	+0.714%
2025-11-25	2.6500	2.8419	2.650000	2.8000	+5.660%	12,163	+0.714%
2025-11-24	2.8400	2.8400	2.650000	2.6500	-5.018%	12,617	+6.415%
2025-11-21	2.6300	2.9399	2.600000	2.7900	+6.084%	66,118	+1.075%
2025-11-20	2.6600	2.7499	2.550100	2.6300	-2.230%	17,479	+7.224%
2025-11-19	2.6350	2.7600	2.500100	2.6900	+8.032%	35,516	+4.833%
2025-11-18	2.6500	2.6506	2.490000	2.4900	-6.038%	74,843	+13.253%
2025-11-17	2.7200	2.8465	2.650000	2.6500	-2.574%	22,175	+6.415%
2025-11-14	2.7200	2.8900	2.720000	2.7200	0.000%	10,064	+3.676%
2025-11-13	2.7900	2.8750	2.720000	2.7200	-2.857%	27,476	+3.676%
2025-11-12	2.9200	2.9200	2.770000	2.8000	-1.060%	7,131	+0.714%
2025-11-11	2.8200	2.9900	2.800000	2.8300	-1.049%	20,799	-0.353%
2025-11-10	2.8900	2.9350	2.860000	2.8600	-0.694%	16,298	-1.399%
2025-11-07	2.9026	2.9700	2.880000	2.8800	-3.030%	7,200	-2.083%
2025-11-06	2.9200	2.9997	2.910400	2.9700	+0.849%	14,461	-5.051%
2025-11-05	2.9223	3.0785	2.922300	2.9450	-2.159%	40,003	-4.244%
2025-11-04	3.0000	3.0300	2.915000	3.0100	0.000%	29,996	-6.312%
2025-11-03	2.9750	3.0400	2.945800	3.0100	-0.660%	9,402	-6.312%
2025-10-31	3.0500	3.1486	2.900000	3.0300	-2.885%	157,808	-6.931%
2025-10-30	3.0350	3.1299	3.010000	3.1200	+0.322%	34,304	-9.615%
2025-10-29	3.0500	3.1300	3.000000	3.1100	+2.980%	36,430	-9.325%
2025-10-28	3.0601	3.0601	3.000000	3.0200	+0.332%	8,390	-6.623%
2025-10-27	3.0400	3.1000	3.000000	3.0100	-0.987%	24,435	-6.312%
2025-10-24	3.0000	3.1000	3.000000	3.0400	0.000%	33,362	-7.237%
2025-10-23	2.9850	3.0900	2.920000	3.0400	+0.662%	30,836	-7.237%
2025-10-22	3.0600	3.0800	2.925900	3.0200	+0.332%	17,378	-6.623%
2025-10-21	3.0600	3.1050	3.010000	3.0100	-3.060%	5,095	-6.312%
2025-10-20	3.0600	3.1899	3.060000	3.1050	+3.019%	35,733	-9.179%
2025-10-17	3.0600	3.0600	3.010000	3.0140	-1.984%	10,787	-6.437%
2025-10-16	3.0300	3.1450	3.030000	3.0750	-1.125%	13,629	-8.293%
2025-10-15	3.0100	3.1200	3.010000	3.1100	+1.834%	20,301	-9.325%
2025-10-14	3.0800	3.2200	3.015000	3.0540	-0.844%	23,544	-7.662%
2025-10-13	3.0800	3.2800	3.030000	3.0800	+0.984%	18,752	-8.442%
2025-10-10	3.3175	3.3200	2.995700	3.0500	-8.408%	84,956	-7.541%
2025-10-09	3.2700	3.3500	3.260100	3.3300	+0.604%	15,103	-15.315%
2025-10-08	3.2500	3.3400	3.250000	3.3100	+1.223%	31,629	-14.804%
2025-10-07	3.3700	3.4168	3.260000	3.2700	-2.679%	12,079	-13.761%
2025-10-06	3.3500	3.4100	3.350000	3.3600	+0.299%	20,461	-16.071%
2025-10-03	3.3800	3.3800	3.340000	3.3500	-0.702%	22,430	-15.821%
2025-10-02	3.3800	3.3800	3.320000	3.3737	-0.334%	11,384	-16.412%
2025-10-01	3.4000	3.4000	3.345000	3.3850	+1.347%	32,691	-16.691%
2025-09-30	3.4382	3.4382	3.325000	3.3400	0.000%	7,461	-15.569%
2025-09-29	3.3800	3.4299	3.335500	3.3400	-1.183%	19,370	-15.569%
2025-09-26	3.2900	3.3800	3.270100	3.3800	+3.049%	30,716	-16.568%
2025-09-25	3.3864	3.3864	3.280000	3.2800	-1.502%	11,851	-14.024%
2025-09-24	3.2700	3.3600	3.200000	3.3300	+2.462%	39,612	-15.315%
2025-09-23	3.2444	3.2970	3.244400	3.2500	-0.307%	7,822	-13.231%
2025-09-22	3.2500	3.3050	3.230000	3.2600	+1.558%	14,837	-13.497%
2025-09-19	3.3100	3.3900	3.200000	3.2100	-2.727%	37,608	-12.150%
2025-09-18	3.4000	3.4299	3.220100	3.3000	-0.901%	51,682	-14.545%
2025-09-17	3.4200	3.4200	3.250000	3.3300	-1.479%	14,334	-15.315%
2025-09-16	3.3700	3.4900	3.290000	3.3800	+0.297%	22,596	-16.568%
2025-09-15	3.4685	3.5200	3.330000	3.3700	0.000%	11,391	-16.320%
2025-09-12	3.3520	3.5000	3.300100	3.3700	-2.319%	14,221	-16.320%
2025-09-11	3.4600	3.5300	3.360000	3.4500	-1.429%	17,657	-18.261%
2025-09-10	3.4900	3.5700	3.411100	3.5000	+0.289%	61,048	-19.429%
2025-09-09	3.1200	3.4900	3.090000	3.4899	+9.059%	153,210	-19.195%
2025-09-08	3.2400	3.2400	3.141700	3.2000	-0.312%	33,562	-11.875%
2025-09-05	3.1100	3.2622	3.046400	3.2100	+1.262%	20,498	-12.150%
2025-09-04	3.0700	3.1900	3.050000	3.1700	+2.258%	38,181	-11.041%
2025-09-03	3.0900	3.1499	3.060000	3.1000	+1.639%	42,959	-9.032%
2025-09-02	3.0500	3.0700	3.009300	3.0500	-1.613%	30,209	-7.541%
2025-08-29	3.0609	3.2699	3.060900	3.1000	-0.322%	9,703	-9.032%
2025-08-28	2.9700	3.2100	2.970000	3.1100	+3.667%	101,452	-9.325%
2025-08-27	3.0800	3.0800	2.910800	3.0000	-0.662%	23,269	-6.000%
2025-08-26	2.9910	3.0865	2.991000	3.0200	-0.821%	17,569	-6.623%
2025-08-25	2.8900	3.1000	2.890000	3.0450	+4.819%	113,236	-7.389%
2025-08-22	2.9000	3.0438	2.630000	2.9050	-12.236%	248,146	-2.926%
2025-08-21	3.2084	3.3699	3.208400	3.3100	+1.223%	28,044	-14.804%
2025-08-20	3.2000	3.2800	3.180000	3.2700	+1.238%	23,935	-13.761%
2025-08-19	3.3700	3.3700	3.230000	3.2300	-2.711%	10,611	-12.693%
2025-08-18	3.2900	3.3400	3.203475	3.3200	+0.302%	27,881	-15.060%
2025-08-15	3.3700	3.3700	3.180000	3.3100	-0.301%	10,174	-14.804%
2025-08-14	3.3200	3.3700	3.280000	3.3200	+1.220%	20,127	-15.060%
2025-08-13	3.3400	3.3400	3.255000	3.2800	-1.246%	26,365	-14.024%
2025-08-12	3.2450	3.3214	3.234500	3.3214	+2.830%	38,171	-15.096%
2025-08-11	3.2365	3.3100	3.230000	3.2300	0.000%	7,579	-12.693%
2025-08-08	3.3287	3.3299	3.200000	3.2300	-2.106%	29,966	-12.693%
2025-08-07	3.3000	3.3400	3.260000	3.2995	+0.137%	43,399	-14.533%
2025-08-06	3.2800	3.3295	3.235000	3.2950	+1.074%	20,550	-14.416%
2025-08-05	3.2236	3.3485	3.220000	3.2600	+0.932%	53,337	-13.497%
2025-08-04	3.1700	3.3600	3.100000	3.2299	+2.212%	25,127	-12.691%
2025-08-01	3.2000	3.2100	3.030000	3.1600	-2.469%	98,939	-10.759%
2025-07-31	3.3600	3.3600	3.140000	3.2400	-3.571%	34,293	-12.963%
2025-07-30	3.3900	3.4000	3.310800	3.3600	-2.041%	47,739	-16.071%
2025-07-29	3.3000	3.4400	3.300000	3.4300	+3.003%	96,908	-17.784%
2025-07-28	3.3000	3.3600	3.210400	3.3300	0.000%	95,879	-15.315%
2025-07-25	3.2500	3.3400	3.100000	3.3300	-2.915%	146,851	-15.315%
2025-07-24	3.2100	3.4800	3.200600	3.4300	+5.864%	137,407	-17.784%
2025-07-23	3.1530	3.2400	3.153000	3.2400	+1.887%	12,906	-12.963%
2025-07-22	3.1800	3.2100	3.140000	3.1800	0.000%	25,140	-11.321%
2025-07-21	3.2000	3.2300	3.180000	3.1800	-0.984%	33,895	-11.321%
2025-07-18	3.2000	3.2300	3.200000	3.2116	+0.362%	16,074	-12.193%
2025-07-17	3.1600	3.2100	3.150000	3.2000	+1.587%	19,745	-11.875%
2025-07-16	3.1600	3.2100	3.150000	3.1500	-1.254%	8,729	-10.476%
2025-07-15	3.1200	3.2363	3.120000	3.1900	+2.244%	48,451	-11.599%
2025-07-14	3.1400	3.1400	3.090000	3.1200	-0.319%	29,418	-9.615%
2025-07-11	3.1100	3.1433	3.080000	3.1300	-0.949%	8,630	-9.904%
2025-07-10	3.0800	3.1600	3.080000	3.1600	+2.265%	22,793	-10.759%
2025-07-09	3.2200	3.2200	3.080000	3.0900	-2.524%	23,008	-8.738%
2025-07-08	3.2300	3.2300	3.170000	3.1700	0.000%	22,965	-11.041%
2025-07-07	3.1500	3.2300	3.150000	3.1700	+0.316%	50,411	-11.041%
2025-07-03	3.0991	3.2083	3.060100	3.1600	+4.983%	29,298	-10.759%
2025-07-02	3.0100	3.0800	3.010000	3.0100	-1.311%	6,474	-6.312%
2025-07-01	3.0400	3.0900	3.018600	3.0500	-1.613%	14,049	-7.541%
2025-06-30	3.0200	3.1000	3.020000	3.1000	+0.324%	12,732	-9.032%
2025-06-27	3.0000	3.1200	2.990000	3.0900	+1.645%	34,589	-8.738%
2025-06-26	3.0000	3.0700	2.940000	3.0400	+2.013%	20,546	-7.237%
2025-06-25	2.8100	3.1100	2.700000	2.9800	+2.759%	252,146	-5.369%
2025-06-24	2.8400	2.9299	2.820000	2.9000	+2.113%	13,818	-2.759%
2025-06-23	2.8400	2.9000	2.830000	2.8400	-0.351%	17,435	-0.704%
2025-06-20	3.0242	3.0350	2.820000	2.8500	-5.316%	14,811	-1.053%
2025-06-18	2.9850	3.0550	2.982400	3.0100	-0.331%	21,270	-6.312%
2025-06-17	2.8300	3.0500	2.830000	3.0200	+7.092%	152,453	-6.623%
2025-06-16	2.7800	2.8400	2.780000	2.8200	+0.714%	15,987	0.000%
2025-06-13	2.7800	2.8255	2.780000	2.8000	-1.408%	12,562	+0.714%
2025-06-12	2.8000	2.8400	2.779000	2.8400	+1.429%	16,608	-0.704%
2025-06-11	2.8300	2.8500	2.780000	2.8000	0.000%	29,280	+0.714%
2025-06-10	2.8000	2.8110	2.760000	2.8000	-1.060%	39,192	+0.714%
2025-06-09	2.8500	2.8500	2.764100	2.8300	+2.536%	9,264	-0.353%
2025-06-06	2.8050	2.8522	2.756600	2.7600	-1.429%	11,746	+2.174%
2025-06-05	2.8100	2.8100	2.750000	2.8000	-0.709%	11,057	+0.714%
2025-06-04	2.7500	2.8500	2.750000	2.8200	+2.545%	23,897	0.000%
2025-06-03	2.7700	2.7700	2.700000	2.7500	-1.079%	19,425	+2.545%
2025-06-02	2.6400	2.7896	2.640000	2.7800	+3.731%	42,773	+1.439%
2025-05-30	2.6800	2.7500	2.680000	2.6800	-2.545%	16,487	+5.224%
2025-05-29	2.7200	2.7789	2.610000	2.7500	+2.727%	48,968	+2.545%
2025-05-28	2.7100	2.7200	2.600000	2.6770	+1.402%	13,774	+5.342%
2025-05-27	2.5700	2.7300	2.530000	2.6400	+2.326%	47,762	+6.818%
2025-05-23	2.5900	2.5900	2.500100	2.5800	0.000%	20,328	+9.302%
2025-05-22	2.5490	2.6147	2.500000	2.5800	+3.200%	48,098	+9.302%
2025-05-21	2.4660	2.5300	2.435000	2.5000	+1.215%	32,677	+12.800%
2025-05-20	2.5450	2.5450	2.400000	2.4700	-1.200%	27,007	+14.170%
2025-05-19	2.4600	2.5601	2.400000	2.5000	+4.167%	7,030	+12.800%
2025-05-16	2.5000	2.5200	2.400000	2.4000	-5.138%	12,326	+17.500%
2025-05-15	2.4900	2.5300	2.430000	2.5300	+1.606%	12,024	+11.462%
2025-05-14	2.5100	2.5622	2.440000	2.4900	-3.113%	56,524	+13.253%
2025-05-13	2.5639	2.5843	2.460000	2.5700	+1.181%	41,556	+9.728%
2025-05-12	2.5500	2.6300	2.428000	2.5400	+2.419%	24,299	+11.024%
2025-05-09	2.5674	2.5674	2.440000	2.4800	0.000%	99,141	+13.710%
2025-05-08	2.5100	2.5100	2.420000	2.4800	+2.479%	17,830	+13.710%
2025-05-07	2.3600	2.5100	2.360000	2.4200	+1.681%	35,877	+16.529%
2025-05-06	2.4000	2.4314	2.330000	2.3800	-0.418%	33,825	+18.487%
2025-05-05	2.3400	2.4200	2.260000	2.3900	+2.137%	11,050	+17.992%
2025-05-02	2.3300	2.4300	2.280000	2.3400	+0.862%	44,177	+20.513%
2025-05-01	2.2900	2.4300	2.290000	2.3200	+1.754%	20,695	+21.552%
2025-04-30	2.3100	2.3600	2.268500	2.2800	+0.441%	8,161	+23.684%
2025-04-29	2.3500	2.3665	2.220000	2.2700	-0.439%	17,113	+24.229%
2025-04-28	2.2600	2.3200	2.190000	2.2800	-0.870%	21,833	+23.684%
2025-04-25	2.3450	2.4229	2.145000	2.3000	+9.005%	76,418	+22.609%
2025-04-24	2.0600	2.2000	2.060000	2.1100	+1.442%	30,505	+33.649%
2025-04-23	2.0400	2.1200	2.000000	2.0800	+0.971%	39,851	+35.577%
2025-04-22	2.0341	2.1000	1.970000	2.0600	+3.518%	48,698	+36.893%
2025-04-21	1.9700	2.0700	1.880000	1.9900	+0.252%	28,808	+41.709%
2025-04-17	1.9600	2.0699	1.950000	1.9850	+1.795%	18,925	+42.065%
2025-04-16	2.0100	2.1099	1.950000	1.9500	-2.985%	83,094	+44.615%
2025-04-15	2.0992	2.0992	1.930000	2.0100	-1.951%	24,701	+40.299%
2025-04-14	2.2000	2.2000	2.010000	2.0500	-4.206%	22,525	+37.561%
2025-04-11	2.1200	2.1600	2.050000	2.1400	-0.465%	40,453	+31.776%
2025-04-10	2.2000	2.2635	2.116000	2.1500	-2.719%	17,095	+31.163%
2025-04-09	2.1800	2.2500	2.108400	2.2101	+2.795%	22,705	+27.596%
2025-04-08	2.1700	2.2800	2.100000	2.1500	-2.273%	27,027	+31.163%
2025-04-07	2.2800	2.3656	2.090000	2.2000	-6.566%	39,193	+28.182%
2025-04-04	2.4100	2.4200	2.170000	2.3546	-2.702%	55,788	+19.766%
2025-04-03	2.4000	2.4899	2.373800	2.4200	-1.224%	21,179	+16.529%
2025-04-02	2.4500	2.5200	2.370000	2.4500	+1.240%	18,781	+15.102%
2025-04-01	2.3600	2.5200	2.360000	2.4200	-1.224%	11,703	+16.529%
2025-03-31	2.4500	2.4900	2.419700	2.4500	-2.390%	2,694	+15.102%
2025-03-28	2.5100	2.5100	2.410000	2.5100	-0.791%	20,001	+12.351%
2025-03-27	2.4400	2.5300	2.360000	2.5300	+3.265%	13,489	+11.462%
2025-03-26	2.4871	2.4871	2.430000	2.4500	+0.823%	2,052	+15.102%
2025-03-25	2.4587	2.4800	2.430000	2.4300	-2.016%	3,412	+16.049%
2025-03-24	2.4800	2.4800	2.430000	2.4800	-0.800%	2,370	+13.710%
2025-03-21	2.4500	2.5000	2.420000	2.5000	+2.881%	6,258	+12.800%
2025-03-20	2.4900	2.5000	2.430000	2.4300	-0.816%	10,968	+16.049%
2025-03-19	2.4450	2.4800	2.410000	2.4500	0.000%	20,129	+15.102%
2025-03-18	2.3900	2.5300	2.390000	2.4500	-0.609%	8,244	+15.102%
2025-03-17	2.4200	2.5264	2.420000	2.4650	-0.202%	8,896	+14.402%
2025-03-14	2.3400	2.5500	2.340000	2.4700	+4.661%	15,374	+14.170%
2025-03-13	2.3700	2.4225	2.355200	2.3600	-3.279%	10,462	+19.492%
2025-03-12	2.4400	2.4745	2.310000	2.4400	+1.667%	17,241	+15.574%
2025-03-11	2.4783	2.5136	2.380000	2.4000	-0.415%	10,824	+17.500%
2025-03-10	2.4800	2.5721	2.400000	2.4100	-5.118%	25,792	+17.012%
2025-03-07	2.6300	2.6300	2.530000	2.5400	-2.308%	13,472	+11.024%
2025-03-06	2.6300	2.6300	2.531100	2.6000	+0.386%	7,670	+8.462%
2025-03-05	2.5600	2.6300	2.510000	2.5900	+3.600%	16,817	+8.880%
2025-03-04	2.5591	2.6100	2.500000	2.5000	-3.475%	36,975	+12.800%
2025-03-03	2.8000	2.8000	2.580000	2.5900	-7.829%	74,128	+8.880%
2025-02-28	2.7500	2.8400	2.700000	2.8100	+1.444%	43,488	+0.356%
2025-02-27	2.9500	3.0300	2.750000	2.7700	-10.065%	35,551	+1.805%
2025-02-26	2.8900	3.0800	2.840000	3.0800	+7.317%	43,260	-8.442%
2025-02-25	2.9200	2.9700	2.850000	2.8700	-1.712%	24,018	-1.742%
2025-02-24	3.0050	3.0800	2.920000	2.9200	-3.308%	19,885	-3.425%
2025-02-21	2.9800	3.0300	2.950000	3.0199	+0.663%	15,860	-6.619%
2025-02-20	3.0100	3.0400	2.970000	3.0000	-1.639%	13,994	-6.000%
2025-02-19	2.9900	3.0500	2.980100	3.0500	0.000%	3,469	-7.541%
2025-02-18	3.1300	3.1300	3.035000	3.0500	-2.150%	29,382	-7.541%
2025-02-14	3.0200	3.1170	3.020000	3.1170	+4.247%	21,623	-9.528%
2025-02-13	3.0875	3.0900	2.950000	2.9900	-1.320%	11,206	-5.686%
2025-02-12	3.0401	3.0700	2.920100	3.0300	-0.329%	14,927	-6.931%
2025-02-11	3.0500	3.1200	3.040000	3.0400	-2.251%	8,098	-7.237%
2025-02-10	3.1200	3.1300	3.050000	3.1100	+0.274%	7,376	-9.325%
2025-02-07	3.0300	3.1400	2.950000	3.1015	+0.947%	19,517	-9.076%
2025-02-06	3.1000	3.1000	3.010000	3.0724	-0.247%	8,909	-8.215%
2025-02-05	2.9900	3.0800	2.990000	3.0800	+3.010%	23,705	-8.442%
2025-02-04	3.0000	3.0376	2.990000	2.9900	-0.333%	8,319	-5.686%
2025-02-03	3.0800	3.0800	2.960000	3.0000	-2.121%	29,712	-6.000%
2025-01-31	3.0200	3.0800	3.020000	3.0650	+1.490%	29,656	-7.993%
2025-01-30	2.9350	3.0500	2.903000	3.0200	+3.428%	38,239	-6.623%
2025-01-29	3.0200	3.0200	2.870000	2.9199	-1.188%	17,439	-3.421%
2025-01-28	2.9500	2.9600	2.880400	2.9550	+0.169%	37,102	-4.569%
2025-01-27	2.9400	2.9750	2.900000	2.9500	+0.340%	26,893	-4.407%
2025-01-24	2.9000	2.9600	2.890000	2.9400	+1.379%	10,868	-4.082%
2025-01-23	2.8900	2.9815	2.840000	2.9000	+1.399%	32,570	-2.759%
2025-01-22	2.9300	2.9600	2.800000	2.8600	-2.242%	14,656	-1.399%
2025-01-21	2.9300	2.9380	2.860800	2.9256	+0.883%	11,365	-3.610%
2025-01-17	2.8800	2.9399	2.870100	2.9000	0.000%	4,058	-2.759%
2025-01-16	2.9000	2.9100	2.860000	2.9000	+1.399%	11,446	-2.759%
2025-01-15	2.8300	2.8900	2.830000	2.8600	+1.060%	5,992	-1.399%
2025-01-14	2.7400	2.8700	2.740000	2.8300	+0.021%	15,848	-0.353%
2025-01-13	2.8000	2.8500	2.760000	2.8294	+1.050%	6,112	-0.332%
2025-01-10	2.8700	2.8700	2.690000	2.8000	-3.198%	64,085	+0.714%
2025-01-08	3.0200	3.0200	2.850000	2.8925	-3.261%	3,603	-2.506%
2025-01-07	3.0500	3.0800	2.920000	2.9900	-1.320%	36,726	-5.686%
2025-01-06	2.8892	3.0600	2.846000	3.0300	+7.067%	57,190	-6.931%
2025-01-03	2.8200	2.8600	2.762000	2.8300	+2.536%	14,172	-0.353%
2025-01-02	2.8800	2.8800	2.760000	2.7600	-0.361%	16,611	+2.174%
2024-12-31	2.8400	2.8400	2.760000	2.7700	-2.189%	25,379	+1.805%
2024-12-30	2.7486	2.8500	2.748600	2.8320	+2.609%	28,802	-0.424%
2024-12-27	2.7600	2.8100	2.741100	2.7600	-1.779%	18,518	+2.174%
2024-12-26	2.7500	2.8400	2.750000	2.8100	+1.444%	13,841	+0.356%
2024-12-24	2.7300	2.7700	2.720000	2.7700	+0.727%	9,031	+1.805%
2024-12-23	2.7650	2.8000	2.720000	2.7500	-1.786%	23,803	+2.545%
2024-12-20	2.7500	2.8399	2.710000	2.8000	+1.818%	14,736	+0.714%
2024-12-19	2.8499	2.8499	2.685000	2.7500	+1.103%	37,489	+2.545%
2024-12-18	2.7200	2.7902	2.720000	2.7200	-1.627%	38,356	+3.676%
2024-12-17	2.8000	2.8040	2.730000	2.7650	-1.250%	26,153	+1.989%
2024-12-16	2.8900	2.8900	2.788000	2.8000	-2.778%	49,247	+0.714%
2024-12-13	2.8000	2.8858	2.740000	2.8800	0.000%	71,690	-2.083%
2024-12-12	2.8421	2.9000	2.770000	2.8800	-0.690%	10,043	-2.083%
2024-12-11	2.8200	2.9700	2.750000	2.9000	+1.399%	78,120	-2.759%
2024-12-10	2.6276	2.8900	2.627600	2.8600	+7.925%	73,603	-1.399%
2024-12-09	2.6400	2.6500	2.590000	2.6500	+1.145%	30,646	+6.415%
2024-12-06	2.5972	2.6200	2.580000	2.6200	+0.769%	16,881	+7.634%
2024-12-05	2.6400	2.6400	2.590000	2.6000	-1.515%	10,137	+8.462%
2024-12-04	2.6550	2.6600	2.580000	2.6400	-0.752%	59,448	+6.818%
2024-12-03	2.6000	2.6600	2.560000	2.6600	+1.527%	67,816	+6.015%
2024-12-02	2.6500	2.7000	2.590000	2.6200	-2.239%	99,835	+7.634%
2024-11-29	2.7000	2.7000	2.650000	2.6800	-0.372%	10,130	+5.224%
2024-11-27	2.6200	2.7200	2.580000	2.6900	+2.672%	108,057	+4.833%
2024-11-26	2.6200	2.6200	2.580000	2.6200	+0.383%	41,722	+7.634%
2024-11-25	2.5600	2.6200	2.560000	2.6100	+0.385%	28,947	+8.046%
2024-11-22	2.5908	2.6200	2.580000	2.6000	0.000%	24,748	+8.462%
2024-11-21	2.5400	2.6200	2.540000	2.6000	+0.775%	24,394	+8.462%
2024-11-20	2.5300	2.5800	2.530000	2.5800	+0.389%	10,081	+9.302%
2024-11-19	2.5750	2.6000	2.509900	2.5700	0.000%	105,944	+9.728%
2024-11-18	2.6200	2.6300	2.560000	2.5700	-0.772%	12,507	+9.728%
2024-11-15	2.6300	2.6300	2.570000	2.5900	-1.521%	10,438	+8.880%
2024-11-14	2.6199	2.6300	2.570000	2.6300	+0.766%	17,450	+7.224%
2024-11-13	2.5659	2.6100	2.565900	2.6100	+2.353%	24,560	+8.046%
2024-11-12	2.5800	2.6200	2.550000	2.5500	-1.544%	12,944	+10.588%
2024-11-11	2.6300	2.6300	2.550000	2.5900	-0.766%	16,342	+8.880%
2024-11-08	2.5900	2.7000	2.590000	2.6100	+0.772%	18,879	+8.046%
2024-11-07	2.6200	2.6500	2.590000	2.5900	-3.358%	19,794	+8.880%
2024-11-06	2.5646	2.7200	2.560000	2.6800	+3.077%	13,646	+5.224%
2024-11-05	2.5490	2.6650	2.549000	2.6000	+0.386%	2,739	+8.462%
2024-11-04	2.6148	2.7013	2.535000	2.5900	-3.358%	113,119	+8.880%
2024-11-01	2.6200	2.7000	2.591500	2.6800	-1.107%	10,635	+5.224%
2024-10-31	2.6800	2.7100	2.540000	2.7100	+2.264%	34,444	+4.059%
2024-10-30	2.6000	2.7000	2.590000	2.6500	+1.145%	41,099	+6.415%
2024-10-29	2.6550	2.6895	2.620000	2.6200	-2.963%	6,308	+7.634%
2024-10-28	2.5600	2.7000	2.540000	2.7000	+5.882%	66,848	+4.444%
2024-10-25	2.5300	2.6100	2.440000	2.5500	+4.508%	51,818	+10.588%
2024-10-24	2.5300	2.5399	2.420000	2.4400	-2.400%	38,229	+15.574%
2024-10-23	2.4000	2.5000	2.400000	2.5000	+2.459%	7,298	+12.800%
2024-10-22	2.4000	2.5199	2.400000	2.4400	+0.826%	8,902	+15.574%
2024-10-21	2.5300	2.5300	2.420000	2.4200	-1.626%	6,219	+16.529%
2024-10-18	2.4200	2.4900	2.420000	2.4600	-1.600%	12,062	+14.634%
2024-10-17	2.5200	2.5900	2.490000	2.5000	-1.961%	8,573	+12.800%
2024-10-16	2.6100	2.6101	2.500500	2.5500	+2.410%	32,417	+10.588%
2024-10-15	2.5900	2.5900	2.490000	2.4900	-1.581%	16,941	+13.253%
2024-10-14	2.5800	2.6400	2.506800	2.5300	-1.938%	23,248	+11.462%
2024-10-11	2.4113	2.6299	2.411300	2.5800	+5.306%	32,109	+9.302%
2024-10-10	2.5600	2.5600	2.440000	2.4500	-2.390%	24,267	+15.102%
2024-10-09	2.4900	2.5600	2.400000	2.5100	+3.719%	28,490	+12.351%
2024-10-08	2.4000	2.4800	2.400000	2.4200	0.000%	5,933	+16.529%
2024-10-07	2.5792	2.6094	2.420000	2.4200	-1.626%	16,788	+16.529%
2024-10-04	2.4545	2.4852	2.450000	2.4600	+0.408%	5,019	+14.634%
2024-10-03	2.4900	2.4900	2.410000	2.4500	-0.407%	2,131	+15.102%
2024-10-02	2.4600	2.6300	2.460000	2.4600	+1.235%	28,763	+14.634%
2024-10-01	2.6643	2.6643	2.430000	2.4300	-5.447%	9,488	+16.049%
2024-09-30	2.5500	2.5920	2.490000	2.5700	-1.154%	23,596	+9.728%
2024-09-27	2.5400	2.6000	2.410000	2.6000	+0.775%	45,821	+8.462%
2024-09-26	2.5000	2.6000	2.479900	2.5800	+3.614%	13,253	+9.302%
2024-09-25	2.5100	2.5700	2.460000	2.4900	-1.190%	49,552	+13.253%
2024-09-24	2.5800	2.6400	2.500100	2.5200	-2.326%	13,453	+11.905%
2024-09-23	2.7000	2.7000	2.550000	2.5800	-7.194%	11,648	+9.302%
2024-09-20	2.5100	2.8000	2.510000	2.7800	+12.097%	51,252	+1.439%
2024-09-19	2.4500	2.5000	2.415000	2.4800	+3.333%	2,474	+13.710%
2024-09-18	2.4300	2.5500	2.400000	2.4000	-2.439%	6,147	+17.500%
2024-09-17	2.5050	2.5100	2.445000	2.4600	+0.408%	5,647	+14.634%
2024-09-16	2.4900	2.6150	2.421700	2.4500	-3.162%	13,533	+15.102%
2024-09-13	2.3800	2.5300	2.380000	2.5300	+3.265%	7,231	+11.462%
2024-09-12	2.3500	2.5600	2.340100	2.4500	+1.660%	26,346	+15.102%
2024-09-11	2.4400	2.4400	2.360000	2.4100	+2.553%	5,158	+17.012%
2024-09-10	2.4800	2.5000	2.340100	2.3500	-2.083%	14,444	+20.000%
2024-09-09	2.3400	2.4250	2.340000	2.4000	+0.840%	4,576	+17.500%
2024-09-06	2.4200	2.4300	2.330000	2.3800	0.000%	23,446	+18.487%
2024-09-05	2.4500	2.4500	2.370000	2.3800	-1.245%	7,841	+18.487%
2024-09-04	2.3699	2.4100	2.350000	2.4100	+1.688%	6,687	+17.012%
2024-09-03	2.4450	2.4846	2.300000	2.3700	-5.200%	29,836	+18.987%
2024-08-30	2.6000	2.6100	2.500000	2.5000	-1.961%	17,197	+12.800%
2024-08-29	2.5700	2.6200	2.550000	2.5500	-1.544%	8,690	+10.588%
2024-08-28	2.5900	2.6417	2.550000	2.5900	-1.333%	6,091	+8.880%
2024-08-27	2.6550	2.7000	2.600000	2.6250	-1.685%	6,118	+7.429%

document.getElementById("fLx8mS").onerror = function(){this.style.display='none';}; .dark-mode .p8pZrx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p8pZrx{ color: #333333; background-color: white; border: 2px solid #333333; }DAIOData I/O Corpstock NASDAQ

DAIO
Data I/O Corp
stock NASDAQ