Dark

DAIO
Data I/O Corp
stock NASDAQ

At Close

Sep 30, 2026 3:59:28 PM EDT

2.93USD-1.347%(-0.04)56,563

2.53Bid 3.40Ask 0.87Spread

Pre-market

Sep 28, 2026 8:50:30 AM EDT

2.85USD-4.040%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.9600	3.010000	2.930000	2.9300	-1.347%	56,563	0.000%
2026-09-29	2.9250	3.005000	2.870000	2.9700	+4.211%	15,760	-1.347%
2026-09-28	3.0200	3.020000	2.840000	2.8500	0.000%	10,217	+2.807%
2026-09-25	2.9400	3.004100	2.850000	2.8500	-1.042%	8,409	+2.807%
2026-09-24	2.9350	2.935000	2.830000	2.8800	+0.699%	9,038	+1.736%
2026-09-23	2.8600	2.935000	2.840000	2.8600	-0.694%	6,762	+2.448%
2026-09-22	2.9300	2.950000	2.850000	2.8800	-0.690%	15,374	+1.736%
2026-09-21	2.9200	3.043100	2.850100	2.9000	+3.203%	29,177	+1.034%
2026-09-18	2.8100	2.935000	2.790000	2.8100	-0.707%	28,683	+4.270%
2026-09-17	2.7900	2.999200	2.790000	2.8300	+1.071%	30,303	+3.534%
2026-09-16	2.8100	2.835000	2.755000	2.8000	+1.266%	49,611	+4.643%
2026-09-15	2.7600	2.810000	2.740000	2.7650	+0.181%	11,716	+5.967%
2026-09-14	2.7600	2.810000	2.740000	2.7600	-0.361%	33,827	+6.159%
2026-09-11	2.7950	2.870000	2.770000	2.7700	+2.214%	4,984	+5.776%
2026-09-10	2.7900	2.845000	2.710000	2.7100	-2.518%	10,215	+8.118%
2026-09-09	2.7704	2.905000	2.770400	2.7800	-0.714%	19,869	+5.396%
2026-09-08	2.8600	2.880000	2.760000	2.8000	-1.408%	26,988	+4.643%
2026-09-04	2.8400	2.900000	2.790000	2.8400	0.000%	15,531	+3.169%
2026-09-03	2.8100	2.902500	2.800000	2.8400	+0.709%	38,076	+3.169%
2026-09-02	2.9050	2.973800	2.820000	2.8200	-0.353%	16,293	+3.901%
2026-09-01	2.9800	2.980000	2.790000	2.8300	-2.076%	20,337	+3.534%
2026-08-31	2.9500	2.990000	2.880000	2.8900	-1.365%	23,925	+1.384%
2026-08-28	3.0200	3.100000	2.930000	2.9300	-1.678%	27,432	0.000%
2026-08-27	3.0500	3.182100	2.910000	2.9800	+2.405%	41,477	-1.678%
2026-08-26	2.9000	3.070000	2.877400	2.9100	+0.345%	23,419	+0.687%
2026-08-25	2.9600	3.015000	2.900000	2.9000	+0.694%	3,314	+1.034%
2026-08-24	2.9600	3.090000	2.880000	2.8800	-3.030%	9,441	+1.736%
2026-08-21	2.9600	3.020000	2.900000	2.9700	0.000%	48,953	-1.347%
2026-08-20	2.9000	3.210000	2.900000	2.9700	+3.125%	15,384	-1.347%
2026-08-19	2.9900	3.006600	2.880000	2.8800	-3.518%	18,489	+1.736%
2026-08-18	3.0800	3.200000	2.980000	2.9850	-4.019%	136,905	-1.843%
2026-08-17	3.1500	3.170000	3.100000	3.1100	-1.582%	34,476	-5.788%
2026-08-14	3.2400	3.288600	3.160000	3.1600	-1.863%	18,690	-7.278%
2026-08-13	3.1300	3.300000	3.050000	3.2200	+7.333%	59,180	-9.006%
2026-08-12	2.9700	3.125400	2.910000	3.0000	+2.740%	116,536	-2.333%
2026-08-11	3.0324	3.229000	2.820000	2.9200	+1.038%	71,654	+0.342%
2026-08-10	2.8820	2.992000	2.830000	2.8900	-3.020%	50,326	+1.384%
2026-08-07	2.9900	3.170000	2.960000	2.9800	-0.334%	34,125	-1.678%
2026-08-06	2.9500	3.124700	2.940000	2.9900	-0.333%	5,162	-2.007%
2026-08-05	3.0400	3.127600	2.945000	3.0000	-1.316%	11,192	-2.333%
2026-08-04	2.8706	3.100000	2.870600	3.0400	+2.703%	74,159	-3.618%
2026-08-03	2.9200	3.140000	2.820000	2.9600	+4.225%	40,714	-1.014%
2026-07-31	2.9200	2.940000	2.840000	2.8400	-2.740%	49,664	+3.169%
2026-07-30	3.1800	3.180000	2.880000	2.9200	-1.684%	74,999	+0.342%
2026-07-29	3.0200	3.020000	2.920000	2.9700	-3.257%	50,804	-1.347%
2026-07-28	3.0500	3.104900	2.890000	3.0700	+0.327%	57,674	-4.560%
2026-07-27	3.1200	3.250000	2.980000	3.0600	-1.923%	51,866	-4.248%
2026-07-24	3.1400	3.250000	3.090000	3.1200	-0.637%	44,284	-6.090%
2026-07-23	3.2000	3.210000	3.140000	3.1400	-1.875%	37,556	-6.688%
2026-07-22	3.2000	3.285000	3.150000	3.2000	+0.313%	23,223	-8.438%
2026-07-21	3.2700	3.350000	3.190000	3.1900	-1.238%	52,329	-8.150%
2026-07-20	3.3500	3.400000	3.210000	3.2300	-3.582%	20,703	-9.288%
2026-07-17	3.2500	3.440000	3.250000	3.3500	+0.904%	26,472	-12.537%
2026-07-16	3.4600	3.470000	3.300000	3.3200	-3.488%	20,713	-11.747%
2026-07-15	3.4300	3.565000	3.320000	3.4400	+1.176%	27,514	-14.826%
2026-07-14	3.3200	3.512000	3.320000	3.4000	+1.796%	39,312	-13.824%
2026-07-13	3.5600	3.665000	3.310000	3.3400	-5.114%	32,356	-12.275%
2026-07-10	3.6000	3.715000	3.520000	3.5200	-3.297%	72,787	-16.761%
2026-07-09	3.5100	3.749300	3.510000	3.6400	+4.598%	68,630	-19.505%
2026-07-08	3.5700	3.650000	3.460000	3.4800	-4.132%	53,373	-15.805%
2026-07-07	3.6600	3.800000	3.620000	3.6300	-1.892%	29,639	-19.284%
2026-07-06	3.8100	3.939600	3.630000	3.7000	-1.596%	56,055	-20.811%
2026-07-02	3.8600	4.000000	3.760000	3.7600	-3.093%	67,623	-22.074%
2026-07-01	3.8900	3.975000	3.830000	3.8800	-1.523%	45,438	-24.485%
2026-06-30	4.0100	4.050000	3.924200	3.9400	-0.756%	44,649	-25.635%
2026-06-29	3.8200	4.140000	3.800000	3.9700	+5.585%	88,399	-26.196%
2026-06-26	3.7206	3.800300	3.660000	3.7600	+1.075%	30,197	-22.074%
2026-06-25	3.8100	3.810000	3.660000	3.7200	-0.268%	26,625	-21.237%
2026-06-24	3.8100	3.900000	3.660100	3.7300	-3.117%	26,888	-21.448%
2026-06-23	3.5450	3.950000	3.545000	3.8500	+4.054%	32,828	-23.896%
2026-06-22	3.7000	3.830000	3.600000	3.7000	-0.270%	57,143	-20.811%
2026-06-18	3.8200	3.930000	3.600000	3.7100	-3.636%	174,626	-21.024%
2026-06-17	3.8800	3.960000	3.700000	3.8500	-0.773%	141,453	-23.896%
2026-06-16	4.0600	4.079900	3.810000	3.8800	-3.722%	83,387	-24.485%
2026-06-15	4.0500	4.104000	3.950000	4.0300	0.000%	104,770	-27.295%
2026-06-12	3.9900	4.050000	3.920000	4.0300	+1.003%	23,271	-27.295%
2026-06-11	3.7700	4.040000	3.580000	3.9900	+7.547%	64,264	-26.566%
2026-06-10	3.5400	3.790000	3.460000	3.7100	+2.204%	61,846	-21.024%
2026-06-09	3.6000	3.760000	3.410100	3.6300	+0.833%	79,443	-19.284%
2026-06-08	3.6000	3.660000	3.530000	3.6000	0.000%	35,515	-18.611%
2026-06-05	3.8400	3.850000	3.560000	3.6000	-8.397%	87,797	-18.611%
2026-06-04	4.0000	4.140000	3.800000	3.9300	-3.676%	51,273	-25.445%
2026-06-03	4.1500	4.150000	3.920000	4.0800	-1.923%	99,798	-28.186%
2026-06-02	4.2500	4.300000	4.030000	4.1600	-2.347%	61,087	-29.567%
2026-06-01	4.3000	4.400000	3.930000	4.2600	+0.709%	344,143	-31.221%
2026-05-29	4.2200	4.490000	4.060100	4.2300	-0.471%	426,559	-30.733%
2026-05-28	3.2200	4.440000	3.210000	4.2500	+33.229%	895,693	-31.059%
2026-05-27	3.1800	3.273600	3.110000	3.1900	+1.270%	56,843	-8.150%
2026-05-26	3.1300	3.200000	3.070000	3.1500	-0.943%	43,622	-6.984%
2026-05-22	3.0500	3.190000	3.050000	3.1800	+4.262%	47,574	-7.862%
2026-05-21	3.1900	3.190000	2.980000	3.0500	-3.785%	57,018	-3.934%
2026-05-20	3.0300	3.170000	2.990000	3.1700	+2.258%	39,799	-7.571%
2026-05-19	3.0100	3.190000	2.960000	3.1000	+2.649%	27,324	-5.484%
2026-05-18	3.2400	3.240000	3.000000	3.0200	-5.625%	61,694	-2.980%
2026-05-15	2.7600	3.290000	2.760000	3.2000	+9.966%	329,289	-8.438%
2026-05-14	2.8100	3.077359	2.720000	2.9100	+5.054%	258,112	+0.687%
2026-05-13	2.8300	2.920000	2.680100	2.7700	-3.819%	10,194	+5.776%
2026-05-12	2.9600	2.960100	2.850000	2.8800	-1.031%	7,977	+1.736%
2026-05-11	2.8300	3.108600	2.670000	2.9100	+3.929%	58,870	+0.687%
2026-05-08	2.8300	2.867500	2.760000	2.8000	-1.060%	25,054	+4.643%
2026-05-07	2.8700	2.920000	2.815000	2.8300	-0.352%	43,841	+3.534%
2026-05-06	2.8200	2.950000	2.800000	2.8400	0.000%	17,034	+3.169%
2026-05-05	2.7700	2.840000	2.770000	2.8400	+2.527%	3,452	+3.169%
2026-05-04	2.8100	2.950000	2.770000	2.7700	+0.362%	12,524	+5.776%
2026-05-01	2.6900	2.889900	2.690000	2.7600	+1.845%	87,735	+6.159%
2026-04-30	2.5767	2.710000	2.550000	2.7100	+5.039%	24,295	+8.118%
2026-04-29	2.5900	2.630000	2.520000	2.5800	+0.781%	30,464	+13.566%
2026-04-28	2.5700	2.700000	2.510000	2.5600	0.000%	6,425	+14.453%
2026-04-27	2.7600	2.775000	2.560000	2.5600	-6.569%	10,751	+14.453%
2026-04-24	2.5600	2.740000	2.510000	2.7400	+7.874%	50,599	+6.934%
2026-04-23	2.5300	2.570000	2.500000	2.5400	+1.195%	23,500	+15.354%
2026-04-22	2.5400	2.700000	2.450100	2.5100	+0.400%	15,000	+16.733%
2026-04-21	2.5300	2.595000	2.480200	2.5000	-1.961%	19,894	+17.200%
2026-04-20	2.6785	2.725000	2.310000	2.5500	-0.778%	110,316	+14.902%
2026-04-17	2.5850	2.599900	2.460000	2.5700	-1.533%	63,714	+14.008%
2026-04-16	2.6500	2.650000	2.485000	2.6100	+3.984%	25,755	+12.261%
2026-04-15	2.4800	2.540000	2.400000	2.5100	+2.449%	65,679	+16.733%
2026-04-14	2.3700	2.488000	2.360000	2.4500	+4.255%	12,618	+19.592%
2026-04-13	2.5000	2.500000	2.350000	2.3500	-0.424%	13,193	+24.681%
2026-04-10	2.2200	2.440000	2.220000	2.3600	+5.357%	51,147	+24.153%
2026-04-09	2.2000	2.300000	2.170000	2.2400	0.000%	79,991	+30.804%
2026-04-08	2.2200	2.400000	2.200000	2.2400	+0.901%	51,345	+30.804%
2026-04-07	2.2400	2.280000	2.200000	2.2200	+2.304%	32,080	+31.982%
2026-04-06	2.2500	2.270000	2.160000	2.1700	-4.825%	160,454	+35.023%
2026-04-02	2.4252	2.425200	2.190000	2.2800	-3.797%	148,413	+28.509%
2026-04-01	2.4900	2.690000	2.280000	2.3700	-6.324%	92,442	+23.629%
2026-03-31	2.5100	2.550000	2.460000	2.5300	+0.797%	5,655	+15.810%
2026-03-30	2.6650	2.665000	2.500000	2.5100	-5.639%	14,872	+16.733%
2026-03-27	2.6500	2.685000	2.620000	2.6600	-0.746%	53,201	+10.150%
2026-03-26	2.5300	2.750000	2.450000	2.6800	+5.929%	24,697	+9.328%
2026-03-25	2.4100	2.570000	2.410000	2.5300	+4.979%	30,359	+15.810%
2026-03-24	2.4038	2.480000	2.400000	2.4100	-1.633%	5,777	+21.577%
2026-03-23	2.4400	2.549900	2.420000	2.4500	-0.407%	26,891	+19.592%
2026-03-20	2.5400	2.610000	2.410700	2.4600	-3.529%	84,024	+19.106%
2026-03-19	2.5950	2.640000	2.550000	2.5500	-1.544%	21,158	+14.902%
2026-03-18	2.6700	2.760000	2.590000	2.5900	-2.996%	23,136	+13.127%
2026-03-17	2.7060	2.720000	2.662300	2.6700	+0.376%	3,296	+9.738%
2026-03-16	2.7300	2.730000	2.660000	2.6600	-0.746%	5,560	+10.150%
2026-03-13	2.7400	2.750000	2.670000	2.6800	0.000%	4,975	+9.328%
2026-03-12	2.7300	2.749900	2.670000	2.6800	-1.107%	5,728	+9.328%
2026-03-11	2.6701	2.750000	2.670000	2.7100	+2.652%	5,830	+8.118%
2026-03-10	2.7000	2.790000	2.640000	2.6400	-3.297%	10,237	+10.985%
2026-03-09	2.6700	2.870000	2.660000	2.7300	-0.365%	11,334	+7.326%
2026-03-06	2.7100	2.800000	2.665000	2.7400	-0.725%	6,824	+6.934%
2026-03-05	2.8500	2.860000	2.760000	2.7600	-3.833%	2,556	+6.159%
2026-03-04	2.7900	2.950000	2.780000	2.8700	+4.745%	5,948	+2.091%
2026-03-03	2.7100	2.825000	2.700000	2.7400	-2.143%	11,901	+6.934%
2026-03-02	2.7600	2.910000	2.720000	2.8000	+1.083%	22,538	+4.643%
2026-02-27	2.7600	2.900000	2.686000	2.7700	-1.423%	34,303	+5.776%
2026-02-26	2.9000	2.990000	2.800000	2.8100	-2.431%	59,518	+4.270%
2026-02-25	2.9300	2.960000	2.850000	2.8800	+2.491%	45,363	+1.736%
2026-02-24	2.9200	2.920000	2.810000	2.8100	+1.444%	4,727	+4.270%
2026-02-23	2.7900	2.860000	2.770000	2.7700	-1.071%	13,108	+5.776%
2026-02-20	2.8100	2.969900	2.780000	2.8000	-2.098%	6,900	+4.643%
2026-02-19	2.8850	3.045000	2.800000	2.8600	+1.418%	119,377	+2.448%
2026-02-18	2.8300	3.000000	2.810000	2.8200	-0.353%	56,491	+3.901%
2026-02-17	2.9400	2.940000	2.810000	2.8300	-2.414%	28,150	+3.534%
2026-02-13	3.0301	3.110000	2.900000	2.9000	-4.918%	26,635	+1.034%
2026-02-12	3.0600	3.134700	2.910000	3.0500	-0.974%	46,172	-3.934%
2026-02-11	3.0300	3.108200	3.030000	3.0800	+0.984%	10,871	-4.870%
2026-02-10	3.0900	3.220000	3.050000	3.0500	-0.974%	22,721	-3.934%
2026-02-09	3.0800	3.130000	3.080000	3.0800	+0.984%	12,345	-4.870%
2026-02-06	3.0500	3.170000	3.050000	3.0500	-1.613%	12,430	-3.934%
2026-02-05	3.1413	3.209900	3.080000	3.1000	-0.813%	16,122	-5.484%
2026-02-04	3.2350	3.235000	3.100000	3.1254	-2.025%	7,102	-6.252%
2026-02-03	3.1600	3.230000	3.118000	3.1900	+2.572%	20,612	-8.150%
2026-02-02	3.0800	3.190000	3.080000	3.1100	+0.323%	12,172	-5.788%
2026-01-30	3.1469	3.200000	3.051100	3.1000	-1.274%	9,888	-5.484%
2026-01-29	3.0745	3.180000	3.063400	3.1400	+2.614%	19,029	-6.688%
2026-01-28	3.1644	3.164400	3.030000	3.0600	+0.658%	4,733	-4.248%
2026-01-27	3.0700	3.110000	3.040000	3.0400	-1.935%	4,751	-3.618%
2026-01-26	3.0800	3.200000	3.080000	3.1000	-3.727%	6,591	-5.484%
2026-01-23	3.1600	3.220000	3.160000	3.2200	-0.464%	4,770	-9.006%
2026-01-22	3.2400	3.240000	3.170000	3.2350	+1.730%	13,419	-9.428%
2026-01-21	3.2000	3.235000	3.160000	3.1800	-1.548%	8,830	-7.862%
2026-01-20	3.2300	3.250000	3.200000	3.2300	-0.774%	25,657	-9.288%
2026-01-16	3.2600	3.290000	3.230000	3.2552	-1.358%	6,254	-9.990%
2026-01-15	3.2500	3.300000	3.100100	3.3000	+3.125%	31,602	-11.212%
2026-01-14	3.0600	3.200000	3.060000	3.2000	+4.575%	20,070	-8.438%
2026-01-13	3.1600	3.240000	3.060000	3.0600	-4.075%	28,510	-4.248%
2026-01-12	3.1300	3.210000	3.130000	3.1900	+1.270%	22,827	-8.150%
2026-01-09	3.1516	3.199800	3.125000	3.1500	-2.174%	16,401	-6.984%
2026-01-08	3.1400	3.220000	3.120000	3.2200	+3.205%	11,646	-9.006%
2026-01-07	3.1100	3.171200	3.100000	3.1200	0.000%	7,275	-6.090%
2026-01-06	3.1700	3.250000	3.035000	3.1200	-3.106%	23,329	-6.090%
2026-01-05	3.3200	3.320000	3.220000	3.2200	-2.424%	18,309	-9.006%
2026-01-02	3.1900	3.300000	3.190000	3.3000	+4.101%	11,290	-11.212%
2025-12-31	3.1600	3.230000	3.130000	3.1700	-2.160%	38,506	-7.571%
2025-12-30	3.4000	3.400000	3.220000	3.2400	-4.142%	21,087	-9.568%
2025-12-29	3.2800	3.390000	3.270000	3.3800	+4.969%	17,591	-13.314%
2025-12-26	3.0700	3.249900	3.020000	3.2200	+6.271%	53,991	-9.006%
2025-12-24	3.2000	3.200000	3.000000	3.0300	+2.020%	13,456	-3.300%
2025-12-23	3.0817	3.168400	2.920100	2.9700	0.000%	21,057	-1.347%
2025-12-22	2.9700	3.066800	2.970000	2.9700	-0.669%	17,528	-1.347%
2025-12-19	2.9800	3.085000	2.980000	2.9900	-1.645%	47,191	-2.007%
2025-12-18	3.0500	3.149900	2.990000	3.0400	-0.654%	72,269	-3.618%
2025-12-17	3.1209	3.120900	3.000000	3.0600	-1.608%	90,543	-4.248%
2025-12-16	3.1799	3.179900	3.080000	3.1100	-0.955%	3,667	-5.788%
2025-12-15	3.0300	3.140000	3.030000	3.1400	-0.946%	6,024	-6.688%
2025-12-12	3.1750	3.189900	3.100000	3.1700	-0.938%	15,378	-7.571%
2025-12-11	3.1400	3.200000	3.030100	3.2000	+2.236%	21,936	-8.438%
2025-12-10	2.9700	3.182000	2.897900	3.1300	+5.387%	25,962	-6.390%
2025-12-09	2.8600	3.009900	2.860000	2.9700	+2.768%	26,097	-1.347%
2025-12-08	2.9800	3.050000	2.875000	2.8900	-2.694%	28,084	+1.384%
2025-12-05	2.8400	2.970000	2.810000	2.9700	+4.467%	45,468	-1.347%
2025-12-04	2.8200	2.929900	2.820000	2.8430	+1.536%	45,662	+3.060%
2025-12-03	2.7999	2.848000	2.735000	2.8000	0.000%	8,448	+4.643%
2025-12-02	2.7800	2.800000	2.652900	2.8000	+2.564%	22,731	+4.643%
2025-12-01	2.8800	2.890000	2.730000	2.7300	-5.208%	8,949	+7.326%
2025-11-28	2.8500	2.890000	2.770000	2.8800	+2.857%	6,459	+1.736%
2025-11-26	2.7800	2.860000	2.760000	2.8000	0.000%	26,709	+4.643%
2025-11-25	2.6500	2.841900	2.650000	2.8000	+5.660%	12,163	+4.643%
2025-11-24	2.8400	2.840000	2.650000	2.6500	-5.018%	12,617	+10.566%
2025-11-21	2.6300	2.939900	2.600000	2.7900	+6.084%	66,118	+5.018%
2025-11-20	2.6600	2.749900	2.550100	2.6300	-2.230%	17,479	+11.407%
2025-11-19	2.6350	2.760000	2.500100	2.6900	+8.032%	35,516	+8.922%
2025-11-18	2.6500	2.650600	2.490000	2.4900	-6.038%	74,843	+17.671%
2025-11-17	2.7200	2.846500	2.650000	2.6500	-2.574%	22,175	+10.566%
2025-11-14	2.7200	2.890000	2.720000	2.7200	0.000%	10,064	+7.721%
2025-11-13	2.7900	2.875000	2.720000	2.7200	-2.857%	27,476	+7.721%
2025-11-12	2.9200	2.920000	2.770000	2.8000	-1.060%	7,131	+4.643%
2025-11-11	2.8200	2.990000	2.800000	2.8300	-1.049%	20,799	+3.534%
2025-11-10	2.8900	2.935000	2.860000	2.8600	-0.694%	16,298	+2.448%
2025-11-07	2.9026	2.970000	2.880000	2.8800	-3.030%	7,200	+1.736%
2025-11-06	2.9200	2.999700	2.910400	2.9700	+0.849%	14,461	-1.347%
2025-11-05	2.9223	3.078500	2.922300	2.9450	-2.159%	40,003	-0.509%
2025-11-04	3.0000	3.030000	2.915000	3.0100	0.000%	29,996	-2.658%
2025-11-03	2.9750	3.040000	2.945800	3.0100	-0.660%	9,402	-2.658%
2025-10-31	3.0500	3.148600	2.900000	3.0300	-2.885%	157,808	-3.300%
2025-10-30	3.0350	3.129900	3.010000	3.1200	+0.322%	34,304	-6.090%
2025-10-29	3.0500	3.130000	3.000000	3.1100	+2.980%	36,430	-5.788%
2025-10-28	3.0601	3.060100	3.000000	3.0200	+0.332%	8,390	-2.980%
2025-10-27	3.0400	3.100000	3.000000	3.0100	-0.987%	24,435	-2.658%
2025-10-24	3.0000	3.100000	3.000000	3.0400	0.000%	33,362	-3.618%
2025-10-23	2.9850	3.090000	2.920000	3.0400	+0.662%	30,836	-3.618%
2025-10-22	3.0600	3.080000	2.925900	3.0200	+0.332%	17,378	-2.980%
2025-10-21	3.0600	3.105000	3.010000	3.0100	-3.060%	5,095	-2.658%
2025-10-20	3.0600	3.189900	3.060000	3.1050	+3.019%	35,733	-5.636%
2025-10-17	3.0600	3.060000	3.010000	3.0140	-1.984%	10,787	-2.787%
2025-10-16	3.0300	3.145000	3.030000	3.0750	-1.125%	13,629	-4.715%
2025-10-15	3.0100	3.120000	3.010000	3.1100	+1.834%	20,301	-5.788%
2025-10-14	3.0800	3.220000	3.015000	3.0540	-0.844%	23,544	-4.060%
2025-10-13	3.0800	3.280000	3.030000	3.0800	+0.984%	18,752	-4.870%
2025-10-10	3.3175	3.320000	2.995700	3.0500	-8.408%	84,956	-3.934%
2025-10-09	3.2700	3.350000	3.260100	3.3300	+0.604%	15,103	-12.012%
2025-10-08	3.2500	3.340000	3.250000	3.3100	+1.223%	31,629	-11.480%
2025-10-07	3.3700	3.416800	3.260000	3.2700	-2.679%	12,079	-10.398%
2025-10-06	3.3500	3.410000	3.350000	3.3600	+0.299%	20,461	-12.798%
2025-10-03	3.3800	3.380000	3.340000	3.3500	-0.702%	22,430	-12.537%
2025-10-02	3.3800	3.380000	3.320000	3.3737	-0.334%	11,384	-13.152%
2025-10-01	3.4000	3.400000	3.345000	3.3850	+1.347%	32,691	-13.442%
2025-09-30	3.4382	3.438200	3.325000	3.3400	0.000%	7,461	-12.275%
2025-09-29	3.3800	3.429900	3.335500	3.3400	-1.183%	19,370	-12.275%
2025-09-26	3.2900	3.380000	3.270100	3.3800	+3.049%	30,716	-13.314%
2025-09-25	3.3864	3.386400	3.280000	3.2800	-1.502%	11,851	-10.671%
2025-09-24	3.2700	3.360000	3.200000	3.3300	+2.462%	39,612	-12.012%
2025-09-23	3.2444	3.297000	3.244400	3.2500	-0.307%	7,822	-9.846%
2025-09-22	3.2500	3.305000	3.230000	3.2600	+1.558%	14,837	-10.123%
2025-09-19	3.3100	3.390000	3.200000	3.2100	-2.727%	37,608	-8.723%
2025-09-18	3.4000	3.429900	3.220100	3.3000	-0.901%	51,682	-11.212%
2025-09-17	3.4200	3.420000	3.250000	3.3300	-1.479%	14,334	-12.012%
2025-09-16	3.3700	3.490000	3.290000	3.3800	+0.297%	22,596	-13.314%
2025-09-15	3.4685	3.520000	3.330000	3.3700	0.000%	11,391	-13.056%
2025-09-12	3.3520	3.500000	3.300100	3.3700	-2.319%	14,221	-13.056%
2025-09-11	3.4600	3.530000	3.360000	3.4500	-1.429%	17,657	-15.072%
2025-09-10	3.4900	3.570000	3.411100	3.5000	+0.289%	61,048	-16.286%
2025-09-09	3.1200	3.490000	3.090000	3.4899	+9.059%	153,210	-16.043%
2025-09-08	3.2400	3.240000	3.141700	3.2000	-0.312%	33,562	-8.438%
2025-09-05	3.1100	3.262200	3.046400	3.2100	+1.262%	20,498	-8.723%
2025-09-04	3.0700	3.190000	3.050000	3.1700	+2.258%	38,181	-7.571%
2025-09-03	3.0900	3.149900	3.060000	3.1000	+1.639%	42,959	-5.484%
2025-09-02	3.0500	3.070000	3.009300	3.0500	-1.613%	30,209	-3.934%
2025-08-29	3.0609	3.269900	3.060900	3.1000	-0.322%	9,703	-5.484%
2025-08-28	2.9700	3.210000	2.970000	3.1100	+3.667%	101,452	-5.788%
2025-08-27	3.0800	3.080000	2.910800	3.0000	-0.662%	23,269	-2.333%
2025-08-26	2.9910	3.086500	2.991000	3.0200	-0.821%	17,569	-2.980%
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	+0.861%
2025-08-21	3.2084	3.369900	3.208400	3.3100	+1.223%	28,044	-11.480%
2025-08-20	3.2000	3.280000	3.180000	3.2700	+1.238%	23,935	-10.398%
2025-08-19	3.3700	3.370000	3.230000	3.2300	-2.711%	10,611	-9.288%
2025-08-18	3.2900	3.340000	3.203475	3.3200	+0.302%	27,881	-11.747%
2025-08-15	3.3700	3.370000	3.180000	3.3100	-0.301%	10,174	-11.480%
2025-08-14	3.3200	3.370000	3.280000	3.3200	+1.220%	20,127	-11.747%
2025-08-13	3.3400	3.340000	3.255000	3.2800	-1.246%	26,365	-10.671%
2025-08-12	3.2450	3.321400	3.234500	3.3214	+2.830%	38,171	-11.784%
2025-08-11	3.2365	3.310000	3.230000	3.2300	0.000%	7,579	-9.288%
2025-08-08	3.3287	3.329900	3.200000	3.2300	-2.106%	29,966	-9.288%
2025-08-07	3.3000	3.340000	3.260000	3.2995	+0.137%	43,399	-11.199%
2025-08-06	3.2800	3.329500	3.235000	3.2950	+1.074%	20,550	-11.077%
2025-08-05	3.2236	3.348500	3.220000	3.2600	+0.932%	53,337	-10.123%
2025-08-04	3.1700	3.360000	3.100000	3.2299	+2.212%	25,127	-9.285%
2025-08-01	3.2000	3.210000	3.030000	3.1600	-2.469%	98,939	-7.278%
2025-07-31	3.3600	3.360000	3.140000	3.2400	-3.571%	34,293	-9.568%
2025-07-30	3.3900	3.400000	3.310800	3.3600	-2.041%	47,739	-12.798%
2025-07-29	3.3000	3.440000	3.300000	3.4300	+3.003%	96,908	-14.577%
2025-07-28	3.3000	3.360000	3.210400	3.3300	0.000%	95,879	-12.012%
2025-07-25	3.2500	3.340000	3.100000	3.3300	-2.915%	146,851	-12.012%
2025-07-24	3.2100	3.480000	3.200600	3.4300	+5.864%	137,407	-14.577%
2025-07-23	3.1530	3.240000	3.153000	3.2400	+1.887%	12,906	-9.568%
2025-07-22	3.1800	3.210000	3.140000	3.1800	0.000%	25,140	-7.862%
2025-07-21	3.2000	3.230000	3.180000	3.1800	-0.984%	33,895	-7.862%
2025-07-18	3.2000	3.230000	3.200000	3.2116	+0.362%	16,074	-8.768%
2025-07-17	3.1600	3.210000	3.150000	3.2000	+1.587%	19,745	-8.438%
2025-07-16	3.1600	3.210000	3.150000	3.1500	-1.254%	8,729	-6.984%
2025-07-15	3.1200	3.236300	3.120000	3.1900	+2.244%	48,451	-8.150%
2025-07-14	3.1400	3.140000	3.090000	3.1200	-0.319%	29,418	-6.090%
2025-07-11	3.1100	3.143300	3.080000	3.1300	-0.949%	8,630	-6.390%
2025-07-10	3.0800	3.160000	3.080000	3.1600	+2.265%	22,793	-7.278%
2025-07-09	3.2200	3.220000	3.080000	3.0900	-2.524%	23,008	-5.178%
2025-07-08	3.2300	3.230000	3.170000	3.1700	0.000%	22,965	-7.571%
2025-07-07	3.1500	3.230000	3.150000	3.1700	+0.316%	50,411	-7.571%
2025-07-03	3.0991	3.208300	3.060100	3.1600	+4.983%	29,298	-7.278%
2025-07-02	3.0100	3.080000	3.010000	3.0100	-1.311%	6,474	-2.658%
2025-07-01	3.0400	3.090000	3.018600	3.0500	-1.613%	14,049	-3.934%
2025-06-30	3.0200	3.100000	3.020000	3.1000	+0.324%	12,732	-5.484%
2025-06-27	3.0000	3.120000	2.990000	3.0900	+1.645%	34,589	-5.178%
2025-06-26	3.0000	3.070000	2.940000	3.0400	+2.013%	20,546	-3.618%
2025-06-25	2.8100	3.110000	2.700000	2.9800	+2.759%	252,146	-1.678%
2025-06-24	2.8400	2.929900	2.820000	2.9000	+2.113%	13,818	+1.034%
2025-06-23	2.8400	2.900000	2.830000	2.8400	-0.351%	17,435	+3.169%
2025-06-20	3.0242	3.035000	2.820000	2.8500	-5.316%	14,811	+2.807%
2025-06-18	2.9850	3.055000	2.982400	3.0100	-0.331%	21,270	-2.658%
2025-06-17	2.8300	3.050000	2.830000	3.0200	+7.092%	152,453	-2.980%
2025-06-16	2.7800	2.840000	2.780000	2.8200	+0.714%	15,987	+3.901%
2025-06-13	2.7800	2.825500	2.780000	2.8000	-1.408%	12,562	+4.643%
2025-06-12	2.8000	2.840000	2.779000	2.8400	+1.429%	16,608	+3.169%
2025-06-11	2.8300	2.850000	2.780000	2.8000	0.000%	29,280	+4.643%
2025-06-10	2.8000	2.811000	2.760000	2.8000	-1.060%	39,192	+4.643%
2025-06-09	2.8500	2.850000	2.764100	2.8300	+2.536%	9,264	+3.534%
2025-06-06	2.8050	2.852200	2.756600	2.7600	-1.429%	11,746	+6.159%
2025-06-05	2.8100	2.810000	2.750000	2.8000	-0.709%	11,057	+4.643%
2025-06-04	2.7500	2.850000	2.750000	2.8200	+2.545%	23,897	+3.901%
2025-06-03	2.7700	2.770000	2.700000	2.7500	-1.079%	19,425	+6.545%
2025-06-02	2.6400	2.789600	2.640000	2.7800	+3.731%	42,773	+5.396%
2025-05-30	2.6800	2.750000	2.680000	2.6800	-2.545%	16,487	+9.328%
2025-05-29	2.7200	2.778900	2.610000	2.7500	+2.727%	48,968	+6.545%
2025-05-28	2.7100	2.720000	2.600000	2.6770	+1.402%	13,774	+9.451%
2025-05-27	2.5700	2.730000	2.530000	2.6400	+2.326%	47,762	+10.985%
2025-05-23	2.5900	2.590000	2.500100	2.5800	0.000%	20,328	+13.566%
2025-05-22	2.5490	2.614700	2.500000	2.5800	+3.200%	48,098	+13.566%
2025-05-21	2.4660	2.530000	2.435000	2.5000	+1.215%	32,677	+17.200%
2025-05-20	2.5450	2.545000	2.400000	2.4700	-1.200%	27,007	+18.623%
2025-05-19	2.4600	2.560100	2.400000	2.5000	+4.167%	7,030	+17.200%
2025-05-16	2.5000	2.520000	2.400000	2.4000	-5.138%	12,326	+22.083%
2025-05-15	2.4900	2.530000	2.430000	2.5300	+1.606%	12,024	+15.810%
2025-05-14	2.5100	2.562200	2.440000	2.4900	-3.113%	56,524	+17.671%
2025-05-13	2.5639	2.584300	2.460000	2.5700	+1.181%	41,556	+14.008%
2025-05-12	2.5500	2.630000	2.428000	2.5400	+2.419%	24,299	+15.354%
2025-05-09	2.5674	2.567400	2.440000	2.4800	0.000%	99,141	+18.145%
2025-05-08	2.5100	2.510000	2.420000	2.4800	+2.479%	17,830	+18.145%
2025-05-07	2.3600	2.510000	2.360000	2.4200	+1.681%	35,877	+21.074%
2025-05-06	2.4000	2.431400	2.330000	2.3800	-0.418%	33,825	+23.109%
2025-05-05	2.3400	2.420000	2.260000	2.3900	+2.137%	11,050	+22.594%
2025-05-02	2.3300	2.430000	2.280000	2.3400	+0.862%	44,177	+25.214%
2025-05-01	2.2900	2.430000	2.290000	2.3200	+1.754%	20,695	+26.293%
2025-04-30	2.3100	2.360000	2.268500	2.2800	+0.441%	8,161	+28.509%
2025-04-29	2.3500	2.366500	2.220000	2.2700	-0.439%	17,113	+29.075%
2025-04-28	2.2600	2.320000	2.190000	2.2800	-0.870%	21,833	+28.509%
2025-04-25	2.3450	2.422900	2.145000	2.3000	+9.005%	76,418	+27.391%
2025-04-24	2.0600	2.200000	2.060000	2.1100	+1.442%	30,505	+38.863%
2025-04-23	2.0400	2.120000	2.000000	2.0800	+0.971%	39,851	+40.865%
2025-04-22	2.0341	2.100000	1.970000	2.0600	+3.518%	48,698	+42.233%
2025-04-21	1.9700	2.070000	1.880000	1.9900	+0.252%	28,808	+47.236%
2025-04-17	1.9600	2.069900	1.950000	1.9850	+1.795%	18,925	+47.607%
2025-04-16	2.0100	2.109900	1.950000	1.9500	-2.985%	83,094	+50.256%
2025-04-15	2.0992	2.099200	1.930000	2.0100	-1.951%	24,701	+45.771%
2025-04-14	2.2000	2.200000	2.010000	2.0500	-4.206%	22,525	+42.927%
2025-04-11	2.1200	2.160000	2.050000	2.1400	-0.465%	40,453	+36.916%
2025-04-10	2.2000	2.263500	2.116000	2.1500	-2.719%	17,095	+36.279%

document.getElementById("cHhhx8").onerror = function(){this.style.display='none';}; .dark-mode .VcZNLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcZNLx{ color: #333333; background-color: white; border: 2px solid #333333; }DAIOData I/O Corpstock NASDAQ

DAIO
Data I/O Corp
stock NASDAQ