Dark

DAIO
Data I/O Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

3.16USD-1.863%(-0.06)18,690

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:47:30 AM EDT

3.39USD+5.280%(+0.17)100

After-hours

Aug 12, 2026 4:29:30 PM EDT

2.97USD-0.336%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	3.2400	3.288600	3.160000	3.1600	-1.863%	18,690	0.000%
2026-08-13	3.1300	3.300000	3.050000	3.2200	+7.333%	59,180	-1.863%
2026-08-12	2.9700	3.125400	2.910000	3.0000	+2.740%	116,536	+5.333%
2026-08-11	3.0324	3.229000	2.820000	2.9200	+1.038%	71,654	+8.219%
2026-08-10	2.8820	2.992000	2.830000	2.8900	-3.020%	50,326	+9.343%
2026-08-07	2.9900	3.170000	2.960000	2.9800	-0.334%	34,125	+6.040%
2026-08-06	2.9500	3.124700	2.940000	2.9900	-0.333%	5,162	+5.686%
2026-08-05	3.0400	3.127600	2.945000	3.0000	-1.316%	11,192	+5.333%
2026-08-04	2.8706	3.100000	2.870600	3.0400	+2.703%	74,159	+3.947%
2026-08-03	2.9200	3.140000	2.820000	2.9600	+4.225%	40,714	+6.757%
2026-07-31	2.9200	2.940000	2.840000	2.8400	-2.740%	49,664	+11.268%
2026-07-30	3.1800	3.180000	2.880000	2.9200	-1.684%	74,999	+8.219%
2026-07-29	3.0200	3.020000	2.920000	2.9700	-3.257%	50,804	+6.397%
2026-07-28	3.0500	3.104900	2.890000	3.0700	+0.327%	57,674	+2.932%
2026-07-27	3.1200	3.250000	2.980000	3.0600	-1.923%	51,866	+3.268%
2026-07-24	3.1400	3.250000	3.090000	3.1200	-0.637%	44,284	+1.282%
2026-07-23	3.2000	3.210000	3.140000	3.1400	-1.875%	37,556	+0.637%
2026-07-22	3.2000	3.285000	3.150000	3.2000	+0.313%	23,223	-1.250%
2026-07-21	3.2700	3.350000	3.190000	3.1900	-1.238%	52,329	-0.940%
2026-07-20	3.3500	3.400000	3.210000	3.2300	-3.582%	20,703	-2.167%
2026-07-17	3.2500	3.440000	3.250000	3.3500	+0.904%	26,472	-5.672%
2026-07-16	3.4600	3.470000	3.300000	3.3200	-3.488%	20,713	-4.819%
2026-07-15	3.4300	3.565000	3.320000	3.4400	+1.176%	27,514	-8.140%
2026-07-14	3.3200	3.512000	3.320000	3.4000	+1.796%	39,312	-7.059%
2026-07-13	3.5600	3.665000	3.310000	3.3400	-5.114%	32,356	-5.389%
2026-07-10	3.6000	3.715000	3.520000	3.5200	-3.297%	72,787	-10.227%
2026-07-09	3.5100	3.749300	3.510000	3.6400	+4.598%	68,630	-13.187%
2026-07-08	3.5700	3.650000	3.460000	3.4800	-4.132%	53,373	-9.195%
2026-07-07	3.6600	3.800000	3.620000	3.6300	-1.892%	29,639	-12.948%
2026-07-06	3.8100	3.939600	3.630000	3.7000	-1.596%	56,055	-14.595%
2026-07-02	3.8600	4.000000	3.760000	3.7600	-3.093%	67,623	-15.957%
2026-07-01	3.8900	3.975000	3.830000	3.8800	-1.523%	45,438	-18.557%
2026-06-30	4.0100	4.050000	3.924200	3.9400	-0.756%	44,649	-19.797%
2026-06-29	3.8200	4.140000	3.800000	3.9700	+5.585%	88,399	-20.403%
2026-06-26	3.7206	3.800300	3.660000	3.7600	+1.075%	30,197	-15.957%
2026-06-25	3.8100	3.810000	3.660000	3.7200	-0.268%	26,625	-15.054%
2026-06-24	3.8100	3.900000	3.660100	3.7300	-3.117%	26,888	-15.282%
2026-06-23	3.5450	3.950000	3.545000	3.8500	+4.054%	32,828	-17.922%
2026-06-22	3.7000	3.830000	3.600000	3.7000	-0.270%	57,143	-14.595%
2026-06-18	3.8200	3.930000	3.600000	3.7100	-3.636%	174,626	-14.825%
2026-06-17	3.8800	3.960000	3.700000	3.8500	-0.773%	141,453	-17.922%
2026-06-16	4.0600	4.079900	3.810000	3.8800	-3.722%	83,387	-18.557%
2026-06-15	4.0500	4.104000	3.950000	4.0300	0.000%	104,770	-21.588%
2026-06-12	3.9900	4.050000	3.920000	4.0300	+1.003%	23,271	-21.588%
2026-06-11	3.7700	4.040000	3.580000	3.9900	+7.547%	64,264	-20.802%
2026-06-10	3.5400	3.790000	3.460000	3.7100	+2.204%	61,846	-14.825%
2026-06-09	3.6000	3.760000	3.410100	3.6300	+0.833%	79,443	-12.948%
2026-06-08	3.6000	3.660000	3.530000	3.6000	0.000%	35,515	-12.222%
2026-06-05	3.8400	3.850000	3.560000	3.6000	-8.397%	87,797	-12.222%
2026-06-04	4.0000	4.140000	3.800000	3.9300	-3.676%	51,273	-19.593%
2026-06-03	4.1500	4.150000	3.920000	4.0800	-1.923%	99,798	-22.549%
2026-06-02	4.2500	4.300000	4.030000	4.1600	-2.347%	61,087	-24.038%
2026-06-01	4.3000	4.400000	3.930000	4.2600	+0.709%	344,143	-25.822%
2026-05-29	4.2200	4.490000	4.060100	4.2300	-0.471%	426,559	-25.296%
2026-05-28	3.2200	4.440000	3.210000	4.2500	+33.229%	895,693	-25.647%
2026-05-27	3.1800	3.273600	3.110000	3.1900	+1.270%	56,843	-0.940%
2026-05-26	3.1300	3.200000	3.070000	3.1500	-0.943%	43,622	+0.317%
2026-05-22	3.0500	3.190000	3.050000	3.1800	+4.262%	47,574	-0.629%
2026-05-21	3.1900	3.190000	2.980000	3.0500	-3.785%	57,018	+3.607%
2026-05-20	3.0300	3.170000	2.990000	3.1700	+2.258%	39,799	-0.315%
2026-05-19	3.0100	3.190000	2.960000	3.1000	+2.649%	27,324	+1.935%
2026-05-18	3.2400	3.240000	3.000000	3.0200	-5.625%	61,694	+4.636%
2026-05-15	2.7600	3.290000	2.760000	3.2000	+9.966%	329,289	-1.250%
2026-05-14	2.8100	3.077359	2.720000	2.9100	+5.054%	258,112	+8.591%
2026-05-13	2.8300	2.920000	2.680100	2.7700	-3.819%	10,194	+14.079%
2026-05-12	2.9600	2.960100	2.850000	2.8800	-1.031%	7,977	+9.722%
2026-05-11	2.8300	3.108600	2.670000	2.9100	+3.929%	58,870	+8.591%
2026-05-08	2.8300	2.867500	2.760000	2.8000	-1.060%	25,054	+12.857%
2026-05-07	2.8700	2.920000	2.815000	2.8300	-0.352%	43,841	+11.661%
2026-05-06	2.8200	2.950000	2.800000	2.8400	0.000%	17,034	+11.268%
2026-05-05	2.7700	2.840000	2.770000	2.8400	+2.527%	3,452	+11.268%
2026-05-04	2.8100	2.950000	2.770000	2.7700	+0.362%	12,524	+14.079%
2026-05-01	2.6900	2.889900	2.690000	2.7600	+1.845%	87,735	+14.493%
2026-04-30	2.5767	2.710000	2.550000	2.7100	+5.039%	24,295	+16.605%
2026-04-29	2.5900	2.630000	2.520000	2.5800	+0.781%	30,464	+22.481%
2026-04-28	2.5700	2.700000	2.510000	2.5600	0.000%	6,425	+23.438%
2026-04-27	2.7600	2.775000	2.560000	2.5600	-6.569%	10,751	+23.438%
2026-04-24	2.5600	2.740000	2.510000	2.7400	+7.874%	50,599	+15.328%
2026-04-23	2.5300	2.570000	2.500000	2.5400	+1.195%	23,500	+24.409%
2026-04-22	2.5400	2.700000	2.450100	2.5100	+0.400%	15,000	+25.896%
2026-04-21	2.5300	2.595000	2.480200	2.5000	-1.961%	19,894	+26.400%
2026-04-20	2.6785	2.725000	2.310000	2.5500	-0.778%	110,316	+23.922%
2026-04-17	2.5850	2.599900	2.460000	2.5700	-1.533%	63,714	+22.957%
2026-04-16	2.6500	2.650000	2.485000	2.6100	+3.984%	25,755	+21.073%
2026-04-15	2.4800	2.540000	2.400000	2.5100	+2.449%	65,679	+25.896%
2026-04-14	2.3700	2.488000	2.360000	2.4500	+4.255%	12,618	+28.980%
2026-04-13	2.5000	2.500000	2.350000	2.3500	-0.424%	13,193	+34.468%
2026-04-10	2.2200	2.440000	2.220000	2.3600	+5.357%	51,147	+33.898%
2026-04-09	2.2000	2.300000	2.170000	2.2400	0.000%	79,991	+41.071%
2026-04-08	2.2200	2.400000	2.200000	2.2400	+0.901%	51,345	+41.071%
2026-04-07	2.2400	2.280000	2.200000	2.2200	+2.304%	32,080	+42.342%
2026-04-06	2.2500	2.270000	2.160000	2.1700	-4.825%	160,454	+45.622%
2026-04-02	2.4252	2.425200	2.190000	2.2800	-3.797%	148,413	+38.596%
2026-04-01	2.4900	2.690000	2.280000	2.3700	-6.324%	92,442	+33.333%
2026-03-31	2.5100	2.550000	2.460000	2.5300	+0.797%	5,655	+24.901%
2026-03-30	2.6650	2.665000	2.500000	2.5100	-5.639%	14,872	+25.896%
2026-03-27	2.6500	2.685000	2.620000	2.6600	-0.746%	53,201	+18.797%
2026-03-26	2.5300	2.750000	2.450000	2.6800	+5.929%	24,697	+17.910%
2026-03-25	2.4100	2.570000	2.410000	2.5300	+4.979%	30,359	+24.901%
2026-03-24	2.4038	2.480000	2.400000	2.4100	-1.633%	5,777	+31.120%
2026-03-23	2.4400	2.549900	2.420000	2.4500	-0.407%	26,891	+28.980%
2026-03-20	2.5400	2.610000	2.410700	2.4600	-3.529%	84,024	+28.455%
2026-03-19	2.5950	2.640000	2.550000	2.5500	-1.544%	21,158	+23.922%
2026-03-18	2.6700	2.760000	2.590000	2.5900	-2.996%	23,136	+22.008%
2026-03-17	2.7060	2.720000	2.662300	2.6700	+0.376%	3,296	+18.352%
2026-03-16	2.7300	2.730000	2.660000	2.6600	-0.746%	5,560	+18.797%
2026-03-13	2.7400	2.750000	2.670000	2.6800	0.000%	4,975	+17.910%
2026-03-12	2.7300	2.749900	2.670000	2.6800	-1.107%	5,728	+17.910%
2026-03-11	2.6701	2.750000	2.670000	2.7100	+2.652%	5,830	+16.605%
2026-03-10	2.7000	2.790000	2.640000	2.6400	-3.297%	10,237	+19.697%
2026-03-09	2.6700	2.870000	2.660000	2.7300	-0.365%	11,334	+15.751%
2026-03-06	2.7100	2.800000	2.665000	2.7400	-0.725%	6,824	+15.328%
2026-03-05	2.8500	2.860000	2.760000	2.7600	-3.833%	2,556	+14.493%
2026-03-04	2.7900	2.950000	2.780000	2.8700	+4.745%	5,948	+10.105%
2026-03-03	2.7100	2.825000	2.700000	2.7400	-2.143%	11,901	+15.328%
2026-03-02	2.7600	2.910000	2.720000	2.8000	+1.083%	22,538	+12.857%
2026-02-27	2.7600	2.900000	2.686000	2.7700	-1.423%	34,303	+14.079%
2026-02-26	2.9000	2.990000	2.800000	2.8100	-2.431%	59,518	+12.456%
2026-02-25	2.9300	2.960000	2.850000	2.8800	+2.491%	45,363	+9.722%
2026-02-24	2.9200	2.920000	2.810000	2.8100	+1.444%	4,727	+12.456%
2026-02-23	2.7900	2.860000	2.770000	2.7700	-1.071%	13,108	+14.079%
2026-02-20	2.8100	2.969900	2.780000	2.8000	-2.098%	6,900	+12.857%
2026-02-19	2.8850	3.045000	2.800000	2.8600	+1.418%	119,377	+10.490%
2026-02-18	2.8300	3.000000	2.810000	2.8200	-0.353%	56,491	+12.057%
2026-02-17	2.9400	2.940000	2.810000	2.8300	-2.414%	28,150	+11.661%
2026-02-13	3.0301	3.110000	2.900000	2.9000	-4.918%	26,635	+8.966%
2026-02-12	3.0600	3.134700	2.910000	3.0500	-0.974%	46,172	+3.607%
2026-02-11	3.0300	3.108200	3.030000	3.0800	+0.984%	10,871	+2.597%
2026-02-10	3.0900	3.220000	3.050000	3.0500	-0.974%	22,721	+3.607%
2026-02-09	3.0800	3.130000	3.080000	3.0800	+0.984%	12,345	+2.597%
2026-02-06	3.0500	3.170000	3.050000	3.0500	-1.613%	12,430	+3.607%
2026-02-05	3.1413	3.209900	3.080000	3.1000	-0.813%	16,122	+1.935%
2026-02-04	3.2350	3.235000	3.100000	3.1254	-2.025%	7,102	+1.107%
2026-02-03	3.1600	3.230000	3.118000	3.1900	+2.572%	20,612	-0.940%
2026-02-02	3.0800	3.190000	3.080000	3.1100	+0.323%	12,172	+1.608%
2026-01-30	3.1469	3.200000	3.051100	3.1000	-1.274%	9,888	+1.935%
2026-01-29	3.0745	3.180000	3.063400	3.1400	+2.614%	19,029	+0.637%
2026-01-28	3.1644	3.164400	3.030000	3.0600	+0.658%	4,733	+3.268%
2026-01-27	3.0700	3.110000	3.040000	3.0400	-1.935%	4,751	+3.947%
2026-01-26	3.0800	3.200000	3.080000	3.1000	-3.727%	6,591	+1.935%
2026-01-23	3.1600	3.220000	3.160000	3.2200	-0.464%	4,770	-1.863%
2026-01-22	3.2400	3.240000	3.170000	3.2350	+1.730%	13,419	-2.318%
2026-01-21	3.2000	3.235000	3.160000	3.1800	-1.548%	8,830	-0.629%
2026-01-20	3.2300	3.250000	3.200000	3.2300	-0.774%	25,657	-2.167%
2026-01-16	3.2600	3.290000	3.230000	3.2552	-1.358%	6,254	-2.925%
2026-01-15	3.2500	3.300000	3.100100	3.3000	+3.125%	31,602	-4.242%
2026-01-14	3.0600	3.200000	3.060000	3.2000	+4.575%	20,070	-1.250%
2026-01-13	3.1600	3.240000	3.060000	3.0600	-4.075%	28,510	+3.268%
2026-01-12	3.1300	3.210000	3.130000	3.1900	+1.270%	22,827	-0.940%
2026-01-09	3.1516	3.199800	3.125000	3.1500	-2.174%	16,401	+0.317%
2026-01-08	3.1400	3.220000	3.120000	3.2200	+3.205%	11,646	-1.863%
2026-01-07	3.1100	3.171200	3.100000	3.1200	0.000%	7,275	+1.282%
2026-01-06	3.1700	3.250000	3.035000	3.1200	-3.106%	23,329	+1.282%
2026-01-05	3.3200	3.320000	3.220000	3.2200	-2.424%	18,309	-1.863%
2026-01-02	3.1900	3.300000	3.190000	3.3000	+4.101%	11,290	-4.242%
2025-12-31	3.1600	3.230000	3.130000	3.1700	-2.160%	38,506	-0.315%
2025-12-30	3.4000	3.400000	3.220000	3.2400	-4.142%	21,087	-2.469%
2025-12-29	3.2800	3.390000	3.270000	3.3800	+4.969%	17,591	-6.509%
2025-12-26	3.0700	3.249900	3.020000	3.2200	+6.271%	53,991	-1.863%
2025-12-24	3.2000	3.200000	3.000000	3.0300	+2.020%	13,456	+4.290%
2025-12-23	3.0817	3.168400	2.920100	2.9700	0.000%	21,057	+6.397%
2025-12-22	2.9700	3.066800	2.970000	2.9700	-0.669%	17,528	+6.397%
2025-12-19	2.9800	3.085000	2.980000	2.9900	-1.645%	47,191	+5.686%
2025-12-18	3.0500	3.149900	2.990000	3.0400	-0.654%	72,269	+3.947%
2025-12-17	3.1209	3.120900	3.000000	3.0600	-1.608%	90,543	+3.268%
2025-12-16	3.1799	3.179900	3.080000	3.1100	-0.955%	3,667	+1.608%
2025-12-15	3.0300	3.140000	3.030000	3.1400	-0.946%	6,024	+0.637%
2025-12-12	3.1750	3.189900	3.100000	3.1700	-0.938%	15,378	-0.315%
2025-12-11	3.1400	3.200000	3.030100	3.2000	+2.236%	21,936	-1.250%
2025-12-10	2.9700	3.182000	2.897900	3.1300	+5.387%	25,962	+0.958%
2025-12-09	2.8600	3.009900	2.860000	2.9700	+2.768%	26,097	+6.397%
2025-12-08	2.9800	3.050000	2.875000	2.8900	-2.694%	28,084	+9.343%
2025-12-05	2.8400	2.970000	2.810000	2.9700	+4.467%	45,468	+6.397%
2025-12-04	2.8200	2.929900	2.820000	2.8430	+1.536%	45,662	+11.150%
2025-12-03	2.7999	2.848000	2.735000	2.8000	0.000%	8,448	+12.857%
2025-12-02	2.7800	2.800000	2.652900	2.8000	+2.564%	22,731	+12.857%
2025-12-01	2.8800	2.890000	2.730000	2.7300	-5.208%	8,949	+15.751%
2025-11-28	2.8500	2.890000	2.770000	2.8800	+2.857%	6,459	+9.722%
2025-11-26	2.7800	2.860000	2.760000	2.8000	0.000%	26,709	+12.857%
2025-11-25	2.6500	2.841900	2.650000	2.8000	+5.660%	12,163	+12.857%
2025-11-24	2.8400	2.840000	2.650000	2.6500	-5.018%	12,617	+19.245%
2025-11-21	2.6300	2.939900	2.600000	2.7900	+6.084%	66,118	+13.262%
2025-11-20	2.6600	2.749900	2.550100	2.6300	-2.230%	17,479	+20.152%
2025-11-19	2.6350	2.760000	2.500100	2.6900	+8.032%	35,516	+17.472%
2025-11-18	2.6500	2.650600	2.490000	2.4900	-6.038%	74,843	+26.908%
2025-11-17	2.7200	2.846500	2.650000	2.6500	-2.574%	22,175	+19.245%
2025-11-14	2.7200	2.890000	2.720000	2.7200	0.000%	10,064	+16.176%
2025-11-13	2.7900	2.875000	2.720000	2.7200	-2.857%	27,476	+16.176%
2025-11-12	2.9200	2.920000	2.770000	2.8000	-1.060%	7,131	+12.857%
2025-11-11	2.8200	2.990000	2.800000	2.8300	-1.049%	20,799	+11.661%
2025-11-10	2.8900	2.935000	2.860000	2.8600	-0.694%	16,298	+10.490%
2025-11-07	2.9026	2.970000	2.880000	2.8800	-3.030%	7,200	+9.722%
2025-11-06	2.9200	2.999700	2.910400	2.9700	+0.849%	14,461	+6.397%
2025-11-05	2.9223	3.078500	2.922300	2.9450	-2.159%	40,003	+7.301%
2025-11-04	3.0000	3.030000	2.915000	3.0100	0.000%	29,996	+4.983%
2025-11-03	2.9750	3.040000	2.945800	3.0100	-0.660%	9,402	+4.983%
2025-10-31	3.0500	3.148600	2.900000	3.0300	-2.885%	157,808	+4.290%
2025-10-30	3.0350	3.129900	3.010000	3.1200	+0.322%	34,304	+1.282%
2025-10-29	3.0500	3.130000	3.000000	3.1100	+2.980%	36,430	+1.608%
2025-10-28	3.0601	3.060100	3.000000	3.0200	+0.332%	8,390	+4.636%
2025-10-27	3.0400	3.100000	3.000000	3.0100	-0.987%	24,435	+4.983%
2025-10-24	3.0000	3.100000	3.000000	3.0400	0.000%	33,362	+3.947%
2025-10-23	2.9850	3.090000	2.920000	3.0400	+0.662%	30,836	+3.947%
2025-10-22	3.0600	3.080000	2.925900	3.0200	+0.332%	17,378	+4.636%
2025-10-21	3.0600	3.105000	3.010000	3.0100	-3.060%	5,095	+4.983%
2025-10-20	3.0600	3.189900	3.060000	3.1050	+3.019%	35,733	+1.771%
2025-10-17	3.0600	3.060000	3.010000	3.0140	-1.984%	10,787	+4.844%
2025-10-16	3.0300	3.145000	3.030000	3.0750	-1.125%	13,629	+2.764%
2025-10-15	3.0100	3.120000	3.010000	3.1100	+1.834%	20,301	+1.608%
2025-10-14	3.0800	3.220000	3.015000	3.0540	-0.844%	23,544	+3.471%
2025-10-13	3.0800	3.280000	3.030000	3.0800	+0.984%	18,752	+2.597%
2025-10-10	3.3175	3.320000	2.995700	3.0500	-8.408%	84,956	+3.607%
2025-10-09	3.2700	3.350000	3.260100	3.3300	+0.604%	15,103	-5.105%
2025-10-08	3.2500	3.340000	3.250000	3.3100	+1.223%	31,629	-4.532%
2025-10-07	3.3700	3.416800	3.260000	3.2700	-2.679%	12,079	-3.364%
2025-10-06	3.3500	3.410000	3.350000	3.3600	+0.299%	20,461	-5.952%
2025-10-03	3.3800	3.380000	3.340000	3.3500	-0.702%	22,430	-5.672%
2025-10-02	3.3800	3.380000	3.320000	3.3737	-0.334%	11,384	-6.334%
2025-10-01	3.4000	3.400000	3.345000	3.3850	+1.347%	32,691	-6.647%
2025-09-30	3.4382	3.438200	3.325000	3.3400	0.000%	7,461	-5.389%
2025-09-29	3.3800	3.429900	3.335500	3.3400	-1.183%	19,370	-5.389%
2025-09-26	3.2900	3.380000	3.270100	3.3800	+3.049%	30,716	-6.509%
2025-09-25	3.3864	3.386400	3.280000	3.2800	-1.502%	11,851	-3.659%
2025-09-24	3.2700	3.360000	3.200000	3.3300	+2.462%	39,612	-5.105%
2025-09-23	3.2444	3.297000	3.244400	3.2500	-0.307%	7,822	-2.769%
2025-09-22	3.2500	3.305000	3.230000	3.2600	+1.558%	14,837	-3.067%
2025-09-19	3.3100	3.390000	3.200000	3.2100	-2.727%	37,608	-1.558%
2025-09-18	3.4000	3.429900	3.220100	3.3000	-0.901%	51,682	-4.242%
2025-09-17	3.4200	3.420000	3.250000	3.3300	-1.479%	14,334	-5.105%
2025-09-16	3.3700	3.490000	3.290000	3.3800	+0.297%	22,596	-6.509%
2025-09-15	3.4685	3.520000	3.330000	3.3700	0.000%	11,391	-6.231%
2025-09-12	3.3520	3.500000	3.300100	3.3700	-2.319%	14,221	-6.231%
2025-09-11	3.4600	3.530000	3.360000	3.4500	-1.429%	17,657	-8.406%
2025-09-10	3.4900	3.570000	3.411100	3.5000	+0.289%	61,048	-9.714%
2025-09-09	3.1200	3.490000	3.090000	3.4899	+9.059%	153,210	-9.453%
2025-09-08	3.2400	3.240000	3.141700	3.2000	-0.312%	33,562	-1.250%
2025-09-05	3.1100	3.262200	3.046400	3.2100	+1.262%	20,498	-1.558%
2025-09-04	3.0700	3.190000	3.050000	3.1700	+2.258%	38,181	-0.315%
2025-09-03	3.0900	3.149900	3.060000	3.1000	+1.639%	42,959	+1.935%
2025-09-02	3.0500	3.070000	3.009300	3.0500	-1.613%	30,209	+3.607%
2025-08-29	3.0609	3.269900	3.060900	3.1000	-0.322%	9,703	+1.935%
2025-08-28	2.9700	3.210000	2.970000	3.1100	+3.667%	101,452	+1.608%
2025-08-27	3.0800	3.080000	2.910800	3.0000	-0.662%	23,269	+5.333%
2025-08-26	2.9910	3.086500	2.991000	3.0200	-0.821%	17,569	+4.636%
2025-08-25	2.8900	3.100000	2.890000	3.0450	+4.819%	113,236	+3.777%
2025-08-22	2.9000	3.043800	2.630000	2.9050	-12.236%	248,146	+8.778%
2025-08-21	3.2084	3.369900	3.208400	3.3100	+1.223%	28,044	-4.532%
2025-08-20	3.2000	3.280000	3.180000	3.2700	+1.238%	23,935	-3.364%
2025-08-19	3.3700	3.370000	3.230000	3.2300	-2.711%	10,611	-2.167%
2025-08-18	3.2900	3.340000	3.203475	3.3200	+0.302%	27,881	-4.819%
2025-08-15	3.3700	3.370000	3.180000	3.3100	-0.301%	10,174	-4.532%
2025-08-14	3.3200	3.370000	3.280000	3.3200	+1.220%	20,127	-4.819%
2025-08-13	3.3400	3.340000	3.255000	3.2800	-1.246%	26,365	-3.659%
2025-08-12	3.2450	3.321400	3.234500	3.3214	+2.830%	38,171	-4.859%
2025-08-11	3.2365	3.310000	3.230000	3.2300	0.000%	7,579	-2.167%
2025-08-08	3.3287	3.329900	3.200000	3.2300	-2.106%	29,966	-2.167%
2025-08-07	3.3000	3.340000	3.260000	3.2995	+0.137%	43,399	-4.228%
2025-08-06	3.2800	3.329500	3.235000	3.2950	+1.074%	20,550	-4.097%
2025-08-05	3.2236	3.348500	3.220000	3.2600	+0.932%	53,337	-3.067%
2025-08-04	3.1700	3.360000	3.100000	3.2299	+2.212%	25,127	-2.164%
2025-08-01	3.2000	3.210000	3.030000	3.1600	-2.469%	98,939	0.000%
2025-07-31	3.3600	3.360000	3.140000	3.2400	-3.571%	34,293	-2.469%
2025-07-30	3.3900	3.400000	3.310800	3.3600	-2.041%	47,739	-5.952%
2025-07-29	3.3000	3.440000	3.300000	3.4300	+3.003%	96,908	-7.872%
2025-07-28	3.3000	3.360000	3.210400	3.3300	0.000%	95,879	-5.105%
2025-07-25	3.2500	3.340000	3.100000	3.3300	-2.915%	146,851	-5.105%
2025-07-24	3.2100	3.480000	3.200600	3.4300	+5.864%	137,407	-7.872%
2025-07-23	3.1530	3.240000	3.153000	3.2400	+1.887%	12,906	-2.469%
2025-07-22	3.1800	3.210000	3.140000	3.1800	0.000%	25,140	-0.629%
2025-07-21	3.2000	3.230000	3.180000	3.1800	-0.984%	33,895	-0.629%
2025-07-18	3.2000	3.230000	3.200000	3.2116	+0.362%	16,074	-1.607%
2025-07-17	3.1600	3.210000	3.150000	3.2000	+1.587%	19,745	-1.250%
2025-07-16	3.1600	3.210000	3.150000	3.1500	-1.254%	8,729	+0.317%
2025-07-15	3.1200	3.236300	3.120000	3.1900	+2.244%	48,451	-0.940%
2025-07-14	3.1400	3.140000	3.090000	3.1200	-0.319%	29,418	+1.282%
2025-07-11	3.1100	3.143300	3.080000	3.1300	-0.949%	8,630	+0.958%
2025-07-10	3.0800	3.160000	3.080000	3.1600	+2.265%	22,793	0.000%
2025-07-09	3.2200	3.220000	3.080000	3.0900	-2.524%	23,008	+2.265%
2025-07-08	3.2300	3.230000	3.170000	3.1700	0.000%	22,965	-0.315%
2025-07-07	3.1500	3.230000	3.150000	3.1700	+0.316%	50,411	-0.315%
2025-07-03	3.0991	3.208300	3.060100	3.1600	+4.983%	29,298	0.000%
2025-07-02	3.0100	3.080000	3.010000	3.0100	-1.311%	6,474	+4.983%
2025-07-01	3.0400	3.090000	3.018600	3.0500	-1.613%	14,049	+3.607%
2025-06-30	3.0200	3.100000	3.020000	3.1000	+0.324%	12,732	+1.935%
2025-06-27	3.0000	3.120000	2.990000	3.0900	+1.645%	34,589	+2.265%
2025-06-26	3.0000	3.070000	2.940000	3.0400	+2.013%	20,546	+3.947%
2025-06-25	2.8100	3.110000	2.700000	2.9800	+2.759%	252,146	+6.040%
2025-06-24	2.8400	2.929900	2.820000	2.9000	+2.113%	13,818	+8.966%
2025-06-23	2.8400	2.900000	2.830000	2.8400	-0.351%	17,435	+11.268%
2025-06-20	3.0242	3.035000	2.820000	2.8500	-5.316%	14,811	+10.877%
2025-06-18	2.9850	3.055000	2.982400	3.0100	-0.331%	21,270	+4.983%
2025-06-17	2.8300	3.050000	2.830000	3.0200	+7.092%	152,453	+4.636%
2025-06-16	2.7800	2.840000	2.780000	2.8200	+0.714%	15,987	+12.057%
2025-06-13	2.7800	2.825500	2.780000	2.8000	-1.408%	12,562	+12.857%
2025-06-12	2.8000	2.840000	2.779000	2.8400	+1.429%	16,608	+11.268%
2025-06-11	2.8300	2.850000	2.780000	2.8000	0.000%	29,280	+12.857%
2025-06-10	2.8000	2.811000	2.760000	2.8000	-1.060%	39,192	+12.857%
2025-06-09	2.8500	2.850000	2.764100	2.8300	+2.536%	9,264	+11.661%
2025-06-06	2.8050	2.852200	2.756600	2.7600	-1.429%	11,746	+14.493%
2025-06-05	2.8100	2.810000	2.750000	2.8000	-0.709%	11,057	+12.857%
2025-06-04	2.7500	2.850000	2.750000	2.8200	+2.545%	23,897	+12.057%
2025-06-03	2.7700	2.770000	2.700000	2.7500	-1.079%	19,425	+14.909%
2025-06-02	2.6400	2.789600	2.640000	2.7800	+3.731%	42,773	+13.669%
2025-05-30	2.6800	2.750000	2.680000	2.6800	-2.545%	16,487	+17.910%
2025-05-29	2.7200	2.778900	2.610000	2.7500	+2.727%	48,968	+14.909%
2025-05-28	2.7100	2.720000	2.600000	2.6770	+1.402%	13,774	+18.043%
2025-05-27	2.5700	2.730000	2.530000	2.6400	+2.326%	47,762	+19.697%
2025-05-23	2.5900	2.590000	2.500100	2.5800	0.000%	20,328	+22.481%
2025-05-22	2.5490	2.614700	2.500000	2.5800	+3.200%	48,098	+22.481%
2025-05-21	2.4660	2.530000	2.435000	2.5000	+1.215%	32,677	+26.400%
2025-05-20	2.5450	2.545000	2.400000	2.4700	-1.200%	27,007	+27.935%
2025-05-19	2.4600	2.560100	2.400000	2.5000	+4.167%	7,030	+26.400%
2025-05-16	2.5000	2.520000	2.400000	2.4000	-5.138%	12,326	+31.667%
2025-05-15	2.4900	2.530000	2.430000	2.5300	+1.606%	12,024	+24.901%
2025-05-14	2.5100	2.562200	2.440000	2.4900	-3.113%	56,524	+26.908%
2025-05-13	2.5639	2.584300	2.460000	2.5700	+1.181%	41,556	+22.957%
2025-05-12	2.5500	2.630000	2.428000	2.5400	+2.419%	24,299	+24.409%
2025-05-09	2.5674	2.567400	2.440000	2.4800	0.000%	99,141	+27.419%
2025-05-08	2.5100	2.510000	2.420000	2.4800	+2.479%	17,830	+27.419%
2025-05-07	2.3600	2.510000	2.360000	2.4200	+1.681%	35,877	+30.579%
2025-05-06	2.4000	2.431400	2.330000	2.3800	-0.418%	33,825	+32.773%
2025-05-05	2.3400	2.420000	2.260000	2.3900	+2.137%	11,050	+32.218%
2025-05-02	2.3300	2.430000	2.280000	2.3400	+0.862%	44,177	+35.043%
2025-05-01	2.2900	2.430000	2.290000	2.3200	+1.754%	20,695	+36.207%
2025-04-30	2.3100	2.360000	2.268500	2.2800	+0.441%	8,161	+38.596%
2025-04-29	2.3500	2.366500	2.220000	2.2700	-0.439%	17,113	+39.207%
2025-04-28	2.2600	2.320000	2.190000	2.2800	-0.870%	21,833	+38.596%
2025-04-25	2.3450	2.422900	2.145000	2.3000	+9.005%	76,418	+37.391%
2025-04-24	2.0600	2.200000	2.060000	2.1100	+1.442%	30,505	+49.763%
2025-04-23	2.0400	2.120000	2.000000	2.0800	+0.971%	39,851	+51.923%
2025-04-22	2.0341	2.100000	1.970000	2.0600	+3.518%	48,698	+53.398%
2025-04-21	1.9700	2.070000	1.880000	1.9900	+0.252%	28,808	+58.794%
2025-04-17	1.9600	2.069900	1.950000	1.9850	+1.795%	18,925	+59.194%
2025-04-16	2.0100	2.109900	1.950000	1.9500	-2.985%	83,094	+62.051%
2025-04-15	2.0992	2.099200	1.930000	2.0100	-1.951%	24,701	+57.214%
2025-04-14	2.2000	2.200000	2.010000	2.0500	-4.206%	22,525	+54.146%
2025-04-11	2.1200	2.160000	2.050000	2.1400	-0.465%	40,453	+47.664%
2025-04-10	2.2000	2.263500	2.116000	2.1500	-2.719%	17,095	+46.977%
2025-04-09	2.1800	2.250000	2.108400	2.2101	+2.795%	22,705	+42.980%
2025-04-08	2.1700	2.280000	2.100000	2.1500	-2.273%	27,027	+46.977%
2025-04-07	2.2800	2.365600	2.090000	2.2000	-6.566%	39,193	+43.636%
2025-04-04	2.4100	2.420000	2.170000	2.3546	-2.702%	55,788	+34.205%
2025-04-03	2.4000	2.489900	2.373800	2.4200	-1.224%	21,179	+30.579%
2025-04-02	2.4500	2.520000	2.370000	2.4500	+1.240%	18,781	+28.980%
2025-04-01	2.3600	2.520000	2.360000	2.4200	-1.224%	11,703	+30.579%
2025-03-31	2.4500	2.490000	2.419700	2.4500	-2.390%	2,694	+28.980%
2025-03-28	2.5100	2.510000	2.410000	2.5100	-0.791%	20,001	+25.896%
2025-03-27	2.4400	2.530000	2.360000	2.5300	+3.265%	13,489	+24.901%
2025-03-26	2.4871	2.487100	2.430000	2.4500	+0.823%	2,052	+28.980%
2025-03-25	2.4587	2.480000	2.430000	2.4300	-2.016%	3,412	+30.041%
2025-03-24	2.4800	2.480000	2.430000	2.4800	-0.800%	2,370	+27.419%
2025-03-21	2.4500	2.500000	2.420000	2.5000	+2.881%	6,258	+26.400%
2025-03-20	2.4900	2.500000	2.430000	2.4300	-0.816%	10,968	+30.041%
2025-03-19	2.4450	2.480000	2.410000	2.4500	0.000%	20,129	+28.980%
2025-03-18	2.3900	2.530000	2.390000	2.4500	-0.609%	8,244	+28.980%
2025-03-17	2.4200	2.526400	2.420000	2.4650	-0.202%	8,896	+28.195%
2025-03-14	2.3400	2.550000	2.340000	2.4700	+4.661%	15,374	+27.935%
2025-03-13	2.3700	2.422500	2.355200	2.3600	-3.279%	10,462	+33.898%
2025-03-12	2.4400	2.474500	2.310000	2.4400	+1.667%	17,241	+29.508%
2025-03-11	2.4783	2.513600	2.380000	2.4000	-0.415%	10,824	+31.667%
2025-03-10	2.4800	2.572100	2.400000	2.4100	-5.118%	25,792	+31.120%
2025-03-07	2.6300	2.630000	2.530000	2.5400	-2.308%	13,472	+24.409%
2025-03-06	2.6300	2.630000	2.531100	2.6000	+0.386%	7,670	+21.538%
2025-03-05	2.5600	2.630000	2.510000	2.5900	+3.600%	16,817	+22.008%
2025-03-04	2.5591	2.610000	2.500000	2.5000	-3.475%	36,975	+26.400%
2025-03-03	2.8000	2.800000	2.580000	2.5900	-7.829%	74,128	+22.008%
2025-02-28	2.7500	2.840000	2.700000	2.8100	+1.444%	43,488	+12.456%
2025-02-27	2.9500	3.030000	2.750000	2.7700	-10.065%	35,551	+14.079%
2025-02-26	2.8900	3.080000	2.840000	3.0800	+7.317%	43,260	+2.597%
2025-02-25	2.9200	2.970000	2.850000	2.8700	-1.712%	24,018	+10.105%

document.getElementById("pjZLT0").onerror = function(){this.style.display='none';}; .dark-mode .mBJRkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mBJRkh{ color: #333333; background-color: white; border: 2px solid #333333; }DAIOData I/O Corpstock NASDAQ

DAIO
Data I/O Corp
stock NASDAQ